(Login BolsaPT & Canal Forex) |
|
 LAGARDERE SCA N - [Ticker: MMB.PA] |     | | Última Trade | 28,275 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 21:35:00 | Price-Target 1 Ano | 0,000 | | Variação | 0,000 (0,000%) | Capitalização Bolsista | 0 | | Bid / Ask | 20,640 x 2.000 - 20,950 x 50.000 | EPS | 0,00 | | Abertura | 28,350 | PER | 0,00% | | Máximo | 28,480 | Pagamento Dividendo | | | Mínimo | 28,140 | Data Ex-Dividendo | | | Fecho Anterior | 28,275 | Yield | | | Volume | 344.748 | 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 MMB.PA de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-02-23 | 00:00:00 | 59,50 | 60,00 | 59,10 | 60,00 | 812.800 | | 2005-02-24 | 00:00:00 | 59,85 | 60,00 | 59,20 | 59,45 | 609.400 | | 2005-02-25 | 00:00:00 | 59,60 | 60,00 | 59,50 | 59,85 | 821.100 | | 2005-02-28 | 00:00:00 | 60,05 | 60,05 | 58,85 | 59,10 | 681.900 | | 2005-03-01 | 00:00:00 | 58,80 | 59,90 | 58,60 | 59,80 | 634.800 | | 2005-03-02 | 00:00:00 | 59,60 | 59,75 | 58,70 | 59,10 | 432.800 | | 2005-03-03 | 00:00:00 | 58,50 | 59,10 | 58,50 | 58,65 | 514.700 | | 2005-03-04 | 00:00:00 | 58,75 | 58,85 | 58,25 | 58,40 | 562.400 | | 2005-03-07 | 00:00:00 | 58,20 | 58,45 | 57,85 | 58,45 | 1.142.200 | | 2005-03-08 | 00:00:00 | 58,35 | 59,45 | 58,25 | 59,35 | 552.300 | | 2005-03-09 | 00:00:00 | 59,50 | 59,55 | 58,10 | 58,75 | 757.700 | | 2005-03-10 | 00:00:00 | 58,65 | 59,00 | 57,40 | 57,60 | 848.900 | | 2005-03-11 | 00:00:00 | 59,00 | 59,10 | 57,25 | 57,90 | 1.290.200 | | 2005-03-14 | 00:00:00 | 58,00 | 58,40 | 57,65 | 57,95 | 351.800 | | 2005-03-15 | 00:00:00 | 58,00 | 58,60 | 58,00 | 58,50 | 478.000 | | 2005-03-16 | 00:00:00 | 58,40 | 58,65 | 57,30 | 57,40 | 354.400 | | 2005-03-17 | 00:00:00 | 57,60 | 57,95 | 57,40 | 57,80 | 635.200 | | 2005-03-18 | 00:00:00 | 58,00 | 58,30 | 57,90 | 58,00 | 527.900 | | 2005-03-21 | 00:00:00 | 58,15 | 58,40 | 57,70 | 57,85 | 378.200 | | 2005-03-22 | 00:00:00 | 57,80 | 58,15 | 57,45 | 57,60 | 432.200 | | 2005-03-23 | 00:00:00 | 57,10 | 57,55 | 56,80 | 57,35 | 329.500 | | 2005-03-24 | 00:00:00 | 57,30 | 57,95 | 57,25 | 57,90 | 460.400 | | 2005-03-25 | 00:00:00 | 57,90 | 57,90 | 57,90 | 57,90 | 0 | | 2005-03-28 | 00:00:00 | 57,90 | 57,90 | 57,90 | 57,90 | 0 | | 2005-03-29 | 00:00:00 | 57,50 | 58,05 | 57,50 | 58,00 | 631.900 | | 2005-03-30 | 00:00:00 | 57,50 | 58,80 | 57,50 | 58,40 | 786.500 | | 2005-03-31 | 00:00:00 | 58,60 | 58,75 | 58,00 | 58,40 | 1.471.000 | | 2005-04-01 | 00:00:00 | 58,75 | 59,85 | 58,75 | 59,65 | 1.385.100 | | 2005-04-04 | 00:00:00 | 59,60 | 59,60 | 58,65 | 59,10 | 437.600 | | 2005-04-05 | 00:00:00 | 59,40 | 59,50 | 58,85 | 59,05 | 849.800 | | 2005-04-06 | 00:00:00 | 58,95 | 59,30 | 58,90 | 58,90 | 1.174.400 | | 2005-04-07 | 00:00:00 | 59,05 | 59,30 | 58,80 | 59,30 | 559.700 | | 2005-04-08 | 00:00:00 | 59,30 | 59,70 | 59,30 | 59,55 | 413.100 | | 2005-04-11 | 00:00:00 | 59,60 | 60,15 | 59,40 | 60,15 | 737.200 | | 2005-04-12 | 00:00:00 | 60,00 | 60,10 | 59,50 | 59,80 | 383.100 | | 2005-04-13 | 00:00:00 | 60,00 | 60,15 | 59,65 | 59,90 | 564.800 | | 2005-04-14 | 00:00:00 | 59,55 | 59,80 | 59,50 | 59,70 | 413.700 | | 2005-04-15 | 00:00:00 | 59,50 | 59,50 | 58,60 | 58,60 | 457.600 | | 2005-04-18 | 00:00:00 | 57,95 | 57,95 | 57,20 | 57,45 | 848.400 | | 2005-04-19 | 00:00:00 | 57,90 | 58,20 | 57,30 | 57,50 | 379.500 | | 2005-04-20 | 00:00:00 | 57,70 | 58,00 | 57,10 | 57,25 | 423.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
