(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-04-20 | 00:00:00 | 55,40 | 55,95 | 54,95 | 55,00 | 1.547.300 | | 2005-04-21 | 00:00:00 | 55,00 | 56,40 | 55,00 | 55,70 | 2.056.100 | | 2005-04-22 | 00:00:00 | 56,25 | 56,35 | 55,70 | 55,75 | 1.030.400 | | 2005-04-25 | 00:00:00 | 55,75 | 56,00 | 55,35 | 55,95 | 805.700 | | 2005-04-26 | 00:00:00 | 56,10 | 56,10 | 55,35 | 55,75 | 1.016.400 | | 2005-04-27 | 00:00:00 | 55,25 | 55,60 | 54,65 | 54,90 | 1.352.100 | | 2005-04-28 | 00:00:00 | 54,95 | 55,25 | 53,85 | 54,35 | 1.175.000 | | 2005-04-29 | 00:00:00 | 53,90 | 54,50 | 53,70 | 54,50 | 1.170.900 | | 2005-05-02 | 00:00:00 | 55,00 | 55,25 | 54,60 | 55,00 | 514.600 | | 2005-05-03 | 00:00:00 | 55,40 | 55,40 | 54,95 | 55,05 | 843.000 | | 2005-05-04 | 00:00:00 | 55,25 | 55,50 | 54,75 | 55,15 | 803.600 | | 2005-05-05 | 00:00:00 | 55,10 | 55,85 | 55,10 | 55,80 | 876.100 | | 2005-05-06 | 00:00:00 | 55,70 | 55,85 | 55,20 | 55,75 | 776.100 | | 2005-05-09 | 00:00:00 | 56,00 | 56,10 | 55,65 | 55,95 | 1.272.100 | | 2005-05-10 | 00:00:00 | 56,00 | 56,15 | 55,40 | 55,60 | 929.400 | | 2005-05-11 | 00:00:00 | 55,25 | 56,95 | 55,10 | 55,95 | 1.752.200 | | 2005-05-12 | 00:00:00 | 56,50 | 57,30 | 56,05 | 57,05 | 2.285.900 | | 2005-05-13 | 00:00:00 | 56,85 | 57,60 | 56,75 | 57,40 | 2.112.400 | | 2005-05-16 | 00:00:00 | 57,10 | 57,90 | 57,10 | 57,70 | 812.500 | | 2005-05-17 | 00:00:00 | 57,95 | 57,95 | 57,05 | 57,35 | 1.375.300 | | 2005-05-18 | 00:00:00 | 56,90 | 57,80 | 56,90 | 57,65 | 1.510.800 | | 2005-05-19 | 00:00:00 | 57,75 | 58,15 | 57,75 | 58,10 | 918.200 | | 2005-05-20 | 00:00:00 | 58,10 | 58,25 | 57,70 | 58,10 | 982.600 | | 2005-05-23 | 00:00:00 | 58,30 | 58,35 | 57,95 | 58,00 | 859.200 | | 2005-05-24 | 00:00:00 | 58,15 | 58,50 | 57,95 | 58,35 | 718.400 | | 2005-05-25 | 00:00:00 | 58,05 | 58,10 | 57,65 | 57,95 | 1.171.000 | | 2005-05-26 | 00:00:00 | 57,90 | 58,45 | 57,75 | 58,40 | 1.205.500 | | 2005-05-27 | 00:00:00 | 58,55 | 58,55 | 57,90 | 58,20 | 1.109.700 | | 2005-05-30 | 00:00:00 | 58,05 | 58,20 | 57,65 | 58,10 | 501.800 | | 2005-05-31 | 00:00:00 | 58,25 | 58,30 | 57,80 | 58,00 | 1.086.500 | | 2005-06-01 | 00:00:00 | 58,20 | 60,75 | 58,05 | 60,60 | 3.277.100 | | 2005-06-02 | 00:00:00 | 60,30 | 62,50 | 60,10 | 61,00 | 3.112.800 | | 2005-06-03 | 00:00:00 | 61,00 | 61,00 | 61,00 | 61,00 | 0 | | 2005-06-06 | 00:00:00 | 60,90 | 61,40 | 60,80 | 61,15 | 1.051.200 | | 2005-06-07 | 00:00:00 | 61,40 | 61,90 | 61,20 | 61,80 | 1.497.300 | | 2005-06-08 | 00:00:00 | 61,50 | 61,55 | 61,20 | 61,30 | 1.059.000 | | 2005-06-09 | 00:00:00 | 61,30 | 61,70 | 60,95 | 61,60 | 1.155.600 | | 2005-06-10 | 00:00:00 | 61,65 | 62,25 | 61,45 | 62,15 | 1.210.400 | | 2005-06-13 | 00:00:00 | 62,00 | 62,70 | 61,85 | 62,70 | 992.300 | | 2005-06-14 | 00:00:00 | 62,40 | 63,00 | 62,15 | 63,00 | 993.500 | | 2005-06-15 | 00:00:00 | 62,90 | 63,35 | 62,05 | 62,25 | 1.498.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
