(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-04-20 | 00:00:00 | 57,70 | 58,00 | 57,10 | 57,25 | 423.600 | | 2005-04-21 | 00:00:00 | 57,05 | 57,90 | 57,05 | 57,80 | 330.800 | | 2005-04-22 | 00:00:00 | 58,40 | 58,40 | 57,65 | 57,95 | 403.600 | | 2005-04-25 | 00:00:00 | 57,70 | 57,80 | 57,30 | 57,70 | 334.900 | | 2005-04-26 | 00:00:00 | 57,45 | 57,80 | 57,10 | 57,60 | 402.900 | | 2005-04-27 | 00:00:00 | 57,00 | 57,40 | 55,90 | 56,30 | 574.700 | | 2005-04-28 | 00:00:00 | 56,30 | 56,65 | 55,55 | 55,75 | 526.200 | | 2005-04-29 | 00:00:00 | 55,30 | 56,10 | 55,30 | 55,90 | 557.700 | | 2005-05-02 | 00:00:00 | 56,35 | 56,55 | 56,10 | 56,20 | 192.100 | | 2005-05-03 | 00:00:00 | 56,05 | 56,45 | 55,65 | 55,85 | 433.600 | | 2005-05-04 | 00:00:00 | 56,10 | 56,60 | 55,45 | 56,30 | 510.700 | | 2005-05-05 | 00:00:00 | 56,60 | 56,80 | 56,30 | 56,65 | 203.300 | | 2005-05-06 | 00:00:00 | 56,40 | 57,90 | 56,35 | 57,50 | 622.000 | | 2005-05-09 | 00:00:00 | 57,15 | 57,50 | 56,80 | 57,35 | 561.300 | | 2005-05-10 | 00:00:00 | 57,65 | 57,80 | 57,00 | 57,20 | 534.100 | | 2005-05-11 | 00:00:00 | 56,90 | 57,35 | 55,95 | 56,35 | 514.900 | | 2005-05-12 | 00:00:00 | 56,70 | 58,10 | 56,55 | 58,00 | 1.758.000 | | 2005-05-13 | 00:00:00 | 57,40 | 58,00 | 57,40 | 57,90 | 596.400 | | 2005-05-16 | 00:00:00 | 57,45 | 58,65 | 57,45 | 58,45 | 364.300 | | 2005-05-17 | 00:00:00 | 58,45 | 58,90 | 57,95 | 58,25 | 301.300 | | 2005-05-18 | 00:00:00 | 58,05 | 58,45 | 58,00 | 58,30 | 545.500 | | 2005-05-19 | 00:00:00 | 57,55 | 57,95 | 57,30 | 57,40 | 611.100 | | 2005-05-20 | 00:00:00 | 57,65 | 57,95 | 57,45 | 57,55 | 474.800 | | 2005-05-23 | 00:00:00 | 57,55 | 57,70 | 56,95 | 57,10 | 476.900 | | 2005-05-24 | 00:00:00 | 57,05 | 57,05 | 56,35 | 56,50 | 361.000 | | 2005-05-25 | 00:00:00 | 56,30 | 57,05 | 56,30 | 56,85 | 467.700 | | 2005-05-26 | 00:00:00 | 56,75 | 57,50 | 56,70 | 57,40 | 774.300 | | 2005-05-27 | 00:00:00 | 57,55 | 57,55 | 56,35 | 56,55 | 406.900 | | 2005-05-30 | 00:00:00 | 56,50 | 57,15 | 56,30 | 56,90 | 164.800 | | 2005-05-31 | 00:00:00 | 57,15 | 58,05 | 57,05 | 57,90 | 1.062.200 | | 2005-06-01 | 00:00:00 | 57,55 | 58,20 | 57,30 | 58,05 | 514.400 | | 2005-06-02 | 00:00:00 | 58,05 | 58,15 | 57,65 | 58,00 | 358.400 | | 2005-06-03 | 00:00:00 | 58,00 | 58,00 | 58,00 | 58,00 | 0 | | 2005-06-06 | 00:00:00 | 58,05 | 58,05 | 57,75 | 57,90 | 265.100 | | 2005-06-07 | 00:00:00 | 58,05 | 58,75 | 57,95 | 58,55 | 374.100 | | 2005-06-08 | 00:00:00 | 58,40 | 59,70 | 58,10 | 59,55 | 896.700 | | 2005-06-09 | 00:00:00 | 59,70 | 59,70 | 58,75 | 59,20 | 627.100 | | 2005-06-10 | 00:00:00 | 59,40 | 59,90 | 59,15 | 59,60 | 414.400 | | 2005-06-13 | 00:00:00 | 59,40 | 60,10 | 59,30 | 60,00 | 305.100 | | 2005-06-14 | 00:00:00 | 59,60 | 60,15 | 59,60 | 59,95 | 357.400 | | 2005-06-15 | 00:00:00 | 60,00 | 60,35 | 59,45 | 59,65 | 498.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
