(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2003-02-26 | 00:00:00 | 33,80 | 34,07 | 33,25 | 33,25 | 1.432.600 | 2003-02-27 | 00:00:00 | 33,12 | 33,97 | 32,62 | 33,97 | 455.200 | 2003-02-28 | 00:00:00 | 33,97 | 34,35 | 33,12 | 34,15 | 855.100 | 2003-03-03 | 00:00:00 | 34,10 | 34,98 | 33,53 | 34,10 | 541.600 | 2003-03-04 | 00:00:00 | 33,53 | 34,05 | 32,62 | 33,04 | 418.000 | 2003-03-05 | 00:00:00 | 32,50 | 32,84 | 32,15 | 32,50 | 379.700 | 2003-03-06 | 00:00:00 | 32,40 | 33,65 | 32,36 | 32,49 | 396.500 | 2003-03-07 | 00:00:00 | 31,85 | 32,70 | 31,20 | 31,57 | 376.400 | 2003-03-10 | 00:00:00 | 31,52 | 31,77 | 31,01 | 31,36 | 227.000 | 2003-03-11 | 00:00:00 | 31,00 | 31,80 | 30,26 | 30,64 | 454.900 | 2003-03-12 | 00:00:00 | 30,60 | 31,68 | 29,96 | 30,23 | 316.400 | 2003-03-13 | 00:00:00 | 31,21 | 32,20 | 29,52 | 31,44 | 646.200 | 2003-03-14 | 00:00:00 | 31,50 | 35,20 | 31,50 | 35,12 | 1.150.500 | 2003-03-17 | 00:00:00 | 33,24 | 37,65 | 33,24 | 36,90 | 594.100 | 2003-03-18 | 00:00:00 | 37,62 | 38,07 | 35,17 | 35,90 | 580.600 | 2003-03-19 | 00:00:00 | 36,13 | 37,13 | 35,40 | 36,54 | 307.500 | 2003-03-20 | 00:00:00 | 36,91 | 37,55 | 34,80 | 35,32 | 327.500 | 2003-03-21 | 00:00:00 | 35,80 | 36,89 | 35,22 | 36,31 | 418.300 | 2003-03-24 | 00:00:00 | 35,98 | 36,00 | 33,01 | 33,41 | 522.800 | 2003-03-25 | 00:00:00 | 32,89 | 34,30 | 32,19 | 34,09 | 496.100 | 2003-03-26 | 00:00:00 | 33,74 | 34,20 | 32,52 | 32,99 | 505.600 | 2003-03-27 | 00:00:00 | 32,51 | 33,98 | 32,50 | 33,40 | 414.300 | 2003-03-28 | 00:00:00 | 33,20 | 33,20 | 32,20 | 32,70 | 475.500 | 2003-03-31 | 00:00:00 | 31,51 | 31,90 | 30,57 | 31,40 | 697.200 | 2003-04-01 | 00:00:00 | 31,10 | 31,50 | 30,32 | 30,74 | 955.700 | 2003-04-02 | 00:00:00 | 31,02 | 31,99 | 30,75 | 31,85 | 718.200 | 2003-04-03 | 00:00:00 | 32,19 | 33,22 | 31,90 | 32,17 | 500.900 | 2003-04-04 | 00:00:00 | 32,78 | 33,33 | 32,19 | 32,56 | 515.000 | 2003-04-07 | 00:00:00 | 33,50 | 34,20 | 33,13 | 33,82 | 902.100 | 2003-04-08 | 00:00:00 | 33,35 | 33,80 | 32,34 | 33,22 | 810.800 | 2003-04-09 | 00:00:00 | 32,95 | 32,95 | 31,45 | 31,79 | 2.271.300 | 2003-04-10 | 00:00:00 | 31,20 | 31,51 | 30,88 | 31,32 | 944.200 | 2003-04-11 | 00:00:00 | 31,61 | 32,22 | 30,99 | 31,50 | 891.200 | 2003-04-14 | 00:00:00 | 31,50 | 31,88 | 31,05 | 31,43 | 618.000 | 2003-04-15 | 00:00:00 | 31,80 | 33,11 | 31,80 | 33,02 | 755.600 | 2003-04-16 | 00:00:00 | 33,62 | 34,09 | 33,00 | 33,07 | 774.400 | 2003-04-17 | 00:00:00 | 32,51 | 33,55 | 32,51 | 33,40 | 504.300 | 2003-04-18 | 00:00:00 | 33,40 | 33,40 | 33,40 | 33,40 | 0 | 2003-04-21 | 00:00:00 | 33,40 | 33,40 | 33,40 | 33,40 | 0 | 2003-04-22 | 00:00:00 | 33,91 | 34,29 | 33,07 | 34,14 | 711.900 | 2003-04-23 | 00:00:00 | 34,98 | 35,75 | 34,80 | 35,30 | 788.300 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|