Última Hora: "O Bloco e Alexandre Soares dos Santos - Adolfo Mesquita Nunes - Jornal de Negócios - Portugal" Mon, 19 Aug 2019 18:45:00 GMT    "Os números do Euromilhões - O MINHO" Tue, 20 Aug 2019 19:32:34 GMT    "Motoristas põem fim à greve | Crise nos Combustíveis - PÚBLICO" Sun, 18 Aug 2019 18:40:00 GMT    "Londres deixa de participar na maior parte das reuniões da UE a partir de 1 de Setembro - DNoticias" Wed, 21 Aug 2019 02:00:00 GMT   "Motoristas anunciam greve ao trabalho extraordinário de 7 a 22 de setembro. Será a terceira em cinco meses - ECO Economia Online" Wed, 21 Aug 2019 12:33:45 GMT    "Investigação à morte de português em Manchester leva cinco agentes à procuradoria - Correio da Manhã" Tue, 20 Aug 2019 17:07:01 GMT    "Vagas de atendimento no SEF estão a ser vendidas na Internet - Revista Sábado" Tue, 20 Aug 2019 17:45:00 GMT    "Acidente entre Évora e Redondo causa 1 morto e 1 ferido - DianaFM" Wed, 21 Aug 2019 06:35:29 GMT    "Temperatura da água do Algarve começa a voltar ao normal - Sol" Wed, 21 Aug 2019 08:41:54 GMT    "Governo vai dar orientação aos serviços públicos para reduzirem contratos a prazo - PÚBLICO" Tue, 20 Aug 2019 15:08:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Sin variación
MEDIOLANUM - [Ticker: MED.MI]Gráfico MEDIOLANUM  Noticias MEDIOLANUM  Descargar Históricos de Metastock MEDIOLANUM y Otros  Análisis Técnico MEDIOLANUM  
Última Transacción0,000Hora de Cotización - 00:00:00
VariaciónN/A (N/A)Rango 52 Semanas[0,000 - 0,000]
Máximo0,000Mínimo0,000
Volumen0Volumen Medio (3m)0
Demanda / OfertaN/AYield
Cierre Anterior0,000PER0,00%
Apertura0,000EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para MED.MI desde 2000-01-01 hasta 2019-08-21
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2005-07-115,182.518.8005,185,115,1100:00:00
2005-07-125,152.047.5005,185,145,1600:00:00
2005-07-135,173.702.9005,205,145,1600:00:00
2005-07-145,329.782.6005,345,175,1800:00:00
2005-07-155,304.399.2005,385,285,3200:00:00
2005-07-185,342.150.9005,365,295,3000:00:00
2005-07-195,444.767.6005,465,325,3300:00:00
2005-07-205,454.176.5005,495,415,4100:00:00
2005-07-215,548.326.8005,585,465,4900:00:00
2005-07-225,493.118.1005,565,475,5000:00:00
2005-07-255,492.827.4005,515,435,4900:00:00
2005-07-265,452.846.1005,485,435,4700:00:00
2005-07-275,512.910.5005,535,455,4800:00:00
2005-07-285,511.822.6005,555,495,5300:00:00
2005-07-295,432.979.1005,535,415,5300:00:00
2005-08-015,392.287.0005,455,375,4300:00:00
2005-08-025,432.826.9005,445,365,4100:00:00
2005-08-035,442.279.3005,495,435,4500:00:00
2005-08-045,363.359.9005,465,335,4300:00:00
2005-08-055,404.228.8005,455,325,3200:00:00
2005-08-085,472.085.4005,475,395,4100:00:00
2005-08-095,473.958.3005,515,435,4400:00:00
2005-08-105,573.578.6005,575,455,4700:00:00
2005-08-115,482.629.3005,565,475,5500:00:00
2005-08-125,422.148.3005,495,415,4900:00:00
2005-08-155,4205,425,425,4200:00:00
2005-08-165,411.917.9005,465,395,4300:00:00
2005-08-175,391.508.0005,425,355,3900:00:00
2005-08-185,323.357.6005,415,265,3900:00:00
2005-08-195,361.448.1005,375,325,3300:00:00
2005-08-225,351.284.4005,375,335,3600:00:00
2005-08-235,302.206.1005,345,285,3300:00:00
2005-08-245,283.313.0005,315,245,2800:00:00
2005-08-255,221.605.1005,255,215,2500:00:00
2005-08-265,181.990.3005,265,165,2100:00:00
2005-08-295,201.401.7005,205,145,1600:00:00
2005-08-305,201.863.9005,245,195,2200:00:00
2005-08-315,221.571.3005,245,195,1900:00:00
2005-09-015,222.569.2005,305,195,2600:00:00
2005-09-025,231.640.3005,245,185,2100:00:00
2005-09-055,261.020.7005,275,225,2400:00:00
2005-09-065,488.614.7005,515,265,2700:00:00
2005-09-075,537.000.4005,555,435,4900:00:00
2005-09-085,575.118.6005,595,495,5100:00:00
2005-09-095,535.814.4005,615,505,5700:00:00
2005-09-125,7211.026.1005,765,565,5700:00:00
2005-09-135,643.611.6005,725,625,7200:00:00
2005-09-145,695.388.2005,755,635,6300:00:00
2005-09-155,613.942.7005,705,575,6600:00:00
2005-09-165,645.552.5005,685,615,6200:00:00
2005-09-195,621.842.2005,695,595,6300:00:00
2005-09-205,713.366.1005,745,605,6100:00:00
2005-09-215,664.599.0005,795,645,7000:00:00
2005-09-225,513.739.6005,615,515,6100:00:00
2005-09-235,591.774.0005,605,535,5500:00:00
2005-09-265,703.771.0005,705,625,6400:00:00
2005-09-275,642.304.2005,715,625,7100:00:00
2005-09-285,7710.341.1005,845,635,6300:00:00
2005-09-295,694.915.1005,845,685,8400:00:00
2005-09-305,702.041.6005,765,685,7500:00:00
2005-10-035,662.135.1005,725,665,7000:00:00
2005-10-045,702.893.8005,735,655,6500:00:00
2005-10-055,642.424.8005,725,645,6600:00:00
2005-10-065,553.656.5005,615,515,5900:00:00
2005-10-075,473.097.2005,575,455,5300:00:00
2005-10-105,462.203.7005,535,455,4900:00:00
2005-10-115,481.919.6005,535,475,4900:00:00
2005-10-125,422.006.0005,495,425,4600:00:00
2005-10-135,363.452.9005,435,295,4000:00:00
2005-10-145,421.866.2005,435,335,3600:00:00
2005-10-175,381.803.9005,475,345,4600:00:00
2005-10-185,263.398.4005,405,245,3600:00:00
2005-10-195,164.427.5005,255,125,2300:00:00
2005-10-205,122.938.4005,265,105,2500:00:00
2005-10-215,162.370.0005,185,055,0500:00:00
2005-10-245,272.812.3005,285,155,1600:00:00
2005-10-255,272.516.1005,325,265,2900:00:00
2005-10-265,231.947.1005,335,205,3000:00:00
2005-10-275,152.659.8005,245,125,2000:00:00
2005-10-285,202.497.2005,225,115,1200:00:00
2005-10-315,281.798.9005,285,195,1900:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters