(Login BolsaPT & Canal Forex) |
|
 LVMH - [Ticker: MC.PA] |     | | Última Trade | 255,250 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 21:35:00 | Price-Target 1 Ano | 0,000 | | Variação | -0,850 (-0.33%) | Capitalização Bolsista | 0 | | Bid / Ask | 142,200 x 1.200 - 144,000 x 2.800 | EPS | 0,00 | | Abertura | 256,650 | PER | 0,00% | | Máximo | 258,100 | Pagamento Dividendo | | | Mínimo | 255,250 | Data Ex-Dividendo | | | Fecho Anterior | 256,100 | Yield | | | Volume | 541.936 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para MC.PA de 2000-01-01 a 2023-06-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-01-01 | 00:00:00 | 39,14 | 39,14 | 39,14 | 39,14 | 0 | | 2003-01-02 | 00:00:00 | 38,94 | 41,14 | 38,85 | 41,14 | 876.800 | | 2003-01-03 | 00:00:00 | 41,37 | 41,78 | 40,51 | 41,02 | 1.554.800 | | 2003-01-06 | 00:00:00 | 41,04 | 41,90 | 39,72 | 40,70 | 1.076.400 | | 2003-01-07 | 00:00:00 | 41,05 | 41,08 | 39,58 | 39,67 | 1.140.100 | | 2003-01-08 | 00:00:00 | 39,40 | 39,91 | 37,75 | 38,25 | 1.612.700 | | 2003-01-09 | 00:00:00 | 37,95 | 38,00 | 36,55 | 37,66 | 3.276.400 | | 2003-01-10 | 00:00:00 | 37,87 | 39,03 | 37,80 | 38,37 | 1.601.800 | | 2003-01-13 | 00:00:00 | 38,83 | 39,50 | 37,93 | 38,05 | 938.600 | | 2003-01-14 | 00:00:00 | 38,10 | 39,48 | 38,10 | 38,84 | 1.368.500 | | 2003-01-15 | 00:00:00 | 39,50 | 40,20 | 37,67 | 38,23 | 2.065.800 | | 2003-01-16 | 00:00:00 | 38,20 | 39,37 | 37,93 | 38,31 | 1.462.200 | | 2003-01-17 | 00:00:00 | 38,11 | 38,49 | 36,92 | 37,33 | 1.535.000 | | 2003-01-20 | 00:00:00 | 37,28 | 37,50 | 36,85 | 37,21 | 904.600 | | 2003-01-21 | 00:00:00 | 37,25 | 37,53 | 36,31 | 36,67 | 2.391.200 | | 2003-01-22 | 00:00:00 | 36,83 | 37,43 | 35,69 | 35,74 | 1.872.200 | | 2003-01-23 | 00:00:00 | 37,47 | 38,18 | 36,44 | 36,70 | 3.495.000 | | 2003-01-24 | 00:00:00 | 37,07 | 38,20 | 36,35 | 37,87 | 3.003.800 | | 2003-01-27 | 00:00:00 | 37,58 | 37,61 | 35,95 | 36,22 | 3.744.000 | | 2003-01-28 | 00:00:00 | 36,49 | 36,94 | 35,65 | 35,82 | 2.174.900 | | 2003-01-29 | 00:00:00 | 35,54 | 37,04 | 35,25 | 36,43 | 2.321.400 | | 2003-01-30 | 00:00:00 | 36,70 | 39,09 | 36,70 | 38,70 | 2.647.600 | | 2003-01-31 | 00:00:00 | 38,27 | 39,83 | 37,64 | 39,38 | 1.882.300 | | 2003-02-03 | 00:00:00 | 39,99 | 40,31 | 39,53 | 39,75 | 1.375.500 | | 2003-02-04 | 00:00:00 | 39,40 | 39,70 | 38,55 | 38,69 | 1.502.200 | | 2003-02-05 | 00:00:00 | 38,80 | 39,74 | 38,15 | 39,54 | 990.300 | | 2003-02-06 | 00:00:00 | 39,20 | 40,94 | 38,35 | 38,60 | 1.925.700 | | 2003-02-07 | 00:00:00 | 39,00 | 39,50 | 38,26 | 39,25 | 1.895.700 | | 2003-02-10 | 00:00:00 | 39,39 | 39,39 | 37,55 | 38,00 | 1.452.600 | | 2003-02-11 | 00:00:00 | 38,71 | 39,07 | 38,29 | 38,89 | 1.008.900 | | 2003-02-12 | 00:00:00 | 38,30 | 39,04 | 37,90 | 38,11 | 1.063.500 | | 2003-02-13 | 00:00:00 | 37,54 | 38,25 | 37,22 | 37,67 | 1.225.300 | | 2003-02-14 | 00:00:00 | 37,26 | 39,88 | 37,26 | 39,15 | 1.909.100 | | 2003-02-17 | 00:00:00 | 39,92 | 40,00 | 39,01 | 39,70 | 610.500 | | 2003-02-18 | 00:00:00 | 40,00 | 40,39 | 39,10 | 40,18 | 1.119.400 | | 2003-02-19 | 00:00:00 | 39,86 | 40,45 | 39,20 | 39,29 | 1.017.200 | | 2003-02-20 | 00:00:00 | 39,29 | 39,98 | 38,66 | 38,90 | 872.300 | | 2003-02-21 | 00:00:00 | 38,61 | 39,39 | 38,32 | 39,11 | 1.062.000 | | 2003-02-24 | 00:00:00 | 39,00 | 39,26 | 38,30 | 38,30 | 584.500 | | 2003-02-25 | 00:00:00 | 37,91 | 38,30 | 36,57 | 36,91 | 1.872.900 | | 2003-02-26 | 00:00:00 | 37,40 | 37,40 | 36,70 | 36,70 | 4.141.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
