(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-10-05 | 00:00:00 | 151,80 | 156,95 | 151,35 | 156,55 | 1.031.500 | | 2015-10-06 | 00:00:00 | 156,55 | 160,40 | 156,10 | 159,25 | 795.200 | | 2015-10-07 | 00:00:00 | 159,60 | 163,05 | 158,85 | 161,00 | 1.059.900 | | 2015-10-13 | 00:00:00 | 162,40 | 162,60 | 159,50 | 161,25 | 1.196.300 | | 2015-10-14 | 00:00:00 | 159,40 | 161,80 | 157,05 | 159,25 | 891.500 | | 2015-10-19 | 00:00:00 | 158,60 | 160,45 | 157,55 | 158,90 | 579.500 | | 2015-10-20 | 00:00:00 | 160,20 | 161,00 | 157,65 | 158,30 | 683.000 | | 2015-10-21 | 00:00:00 | 159,25 | 159,45 | 157,40 | 158,05 | 703.500 | | 2015-10-29 | 00:00:00 | 169,15 | 169,80 | 167,70 | 169,05 | 536.200 | | 2015-10-30 | 00:00:00 | 169,00 | 169,65 | 166,65 | 169,60 | 643.600 | | 2015-11-03 | 00:00:00 | 168,20 | 169,75 | 167,50 | 169,75 | 567.000 | | 2015-11-04 | 00:00:00 | 170,00 | 173,35 | 169,20 | 172,75 | 782.500 | | 2015-11-10 | 00:00:00 | 168,75 | 168,85 | 165,90 | 168,40 | 704.200 | | 2015-11-11 | 00:00:00 | 169,05 | 173,30 | 168,75 | 171,90 | 654.900 | | 2015-11-16 | 00:00:00 | 157,50 | 161,65 | 156,70 | 160,15 | 1.143.300 | | 2015-11-17 | 00:00:00 | 162,00 | 165,95 | 161,35 | 165,40 | 876.600 | | 2015-11-18 | 00:00:00 | 164,25 | 164,60 | 162,75 | 163,60 | 561.900 | | 2015-11-19 | 00:00:00 | 165,00 | 165,65 | 161,70 | 162,40 | 601.600 | | 2015-11-20 | 00:00:00 | 163,55 | 163,55 | 161,30 | 162,25 | 791.300 | | 2015-11-23 | 00:00:00 | 162,50 | 162,55 | 160,20 | 161,90 | 529.000 | | 2015-11-24 | 00:00:00 | 160,10 | 160,55 | 152,50 | 154,95 | 1.818.500 | | 2015-11-25 | 00:00:00 | 155,35 | 159,10 | 155,35 | 158,00 | 991.400 | | 2015-11-26 | 00:00:00 | 158,05 | 160,20 | 157,95 | 159,10 | 539.700 | | 2015-11-27 | 00:00:00 | 158,60 | 158,75 | 155,80 | 155,95 | 679.400 | | 2015-11-30 | 00:00:00 | 156,70 | 158,75 | 155,50 | 158,75 | 972.700 | | 2015-12-01 | 00:00:00 | 157,85 | 159,40 | 156,60 | 157,40 | 691.200 | | 2015-12-02 | 00:00:00 | 157,90 | 159,85 | 157,35 | 158,45 | 638.800 | | 2015-12-03 | 00:00:00 | 158,50 | 161,00 | 151,00 | 151,20 | 1.956.700 | | 2015-12-04 | 00:00:00 | 152,00 | 153,30 | 150,25 | 152,25 | 1.320.600 | | 2015-12-07 | 00:00:00 | 153,90 | 155,65 | 152,85 | 154,45 | 716.700 | | 2015-12-08 | 00:00:00 | 154,90 | 154,90 | 149,40 | 150,50 | 1.011.900 | | 2015-12-09 | 00:00:00 | 151,10 | 151,65 | 147,65 | 148,85 | 943.100 | | 2015-12-15 | 00:00:00 | 143,80 | 149,05 | 143,40 | 147,95 | 1.556.300 | | 2015-12-16 | 00:00:00 | 148,90 | 150,15 | 146,90 | 148,65 | 856.100 | | 2015-12-24 | 00:00:00 | 145,95 | 146,45 | 144,65 | 146,05 | 105.100 | | 2015-12-25 | 00:00:00 | 146,05 | 146,05 | 146,05 | 146,05 | 0 | | 2015-12-28 | 00:00:00 | 146,15 | 146,65 | 144,10 | 144,10 | 285.800 | | 2015-12-29 | 00:00:00 | 145,80 | 147,75 | 145,45 | 147,75 | 517.300 | | 2015-12-30 | 00:00:00 | 147,70 | 148,80 | 146,35 | 147,15 | 424.500 | | 2016-01-21 | 00:00:00 | 134,25 | 139,75 | 134,05 | 139,20 | 1.691.600 | | 2016-01-22 | 00:00:00 | 142,55 | 145,25 | 141,55 | 143,15 | 1.236.400 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 > >> |
|
