(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 2024-05-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-02-21 | 00:00:00 | 60,04 | 60,23 | 59,54 | 59,84 | 409.500 | | 2007-02-22 | 00:00:00 | 59,89 | 59,99 | 59,39 | 59,55 | 558.600 | | 2007-02-23 | 00:00:00 | 59,71 | 60,15 | 59,53 | 60,15 | 498.300 | | 2007-02-26 | 00:00:00 | 60,04 | 60,20 | 59,84 | 60,01 | 344.200 | | 2007-02-27 | 00:00:00 | 59,57 | 60,03 | 59,03 | 58,82 | 694.000 | | 2007-02-28 | 00:00:00 | 56,80 | 58,44 | 56,80 | 58,09 | 1.015.200 | | 2007-03-01 | 00:00:00 | 57,85 | 61,98 | 57,03 | 61,98 | 1.480.100 | | 2007-03-02 | 00:00:00 | 59,80 | 59,80 | 58,37 | 58,55 | 1.105.200 | | 2007-03-05 | 00:00:00 | 57,57 | 58,00 | 57,15 | 57,80 | 714.200 | | 2007-03-06 | 00:00:00 | 57,50 | 57,98 | 56,75 | 57,05 | 1.328.000 | | 2007-03-07 | 00:00:00 | 56,99 | 57,44 | 56,31 | 57,20 | 1.040.700 | | 2007-03-08 | 00:00:00 | 57,49 | 57,93 | 57,30 | 57,80 | 545.600 | | 2007-03-09 | 00:00:00 | 57,40 | 58,93 | 57,40 | 58,93 | 980.200 | | 2007-03-12 | 00:00:00 | 59,00 | 59,45 | 58,33 | 59,00 | 892.100 | | 2007-03-13 | 00:00:00 | 58,33 | 58,88 | 56,67 | 56,90 | 914.700 | | 2007-03-14 | 00:00:00 | 56,15 | 56,35 | 55,28 | 55,37 | 1.085.800 | | 2007-03-15 | 00:00:00 | 55,90 | 56,48 | 55,30 | 55,85 | 835.100 | | 2007-03-16 | 00:00:00 | 55,98 | 56,90 | 55,45 | 56,60 | 1.055.000 | | 2007-03-19 | 00:00:00 | 56,70 | 57,00 | 56,00 | 56,11 | 436.800 | | 2007-03-20 | 00:00:00 | 56,12 | 56,62 | 55,66 | 56,62 | 529.500 | | 2007-03-21 | 00:00:00 | 56,50 | 57,11 | 56,35 | 57,10 | 785.000 | | 2007-03-22 | 00:00:00 | 57,51 | 57,70 | 56,50 | 57,11 | 783.400 | | 2007-03-23 | 00:00:00 | 57,00 | 58,01 | 56,90 | 57,97 | 864.900 | | 2007-03-26 | 00:00:00 | 58,01 | 58,31 | 57,41 | 57,75 | 981.100 | | 2007-03-27 | 00:00:00 | 57,85 | 58,19 | 57,27 | 57,50 | 808.200 | | 2007-03-28 | 00:00:00 | 57,30 | 57,89 | 57,30 | 57,50 | 469.200 | | 2007-03-29 | 00:00:00 | 57,48 | 58,15 | 57,45 | 57,94 | 615.700 | | 2007-03-30 | 00:00:00 | 57,91 | 57,94 | 57,46 | 57,64 | 379.700 | | 2007-04-02 | 00:00:00 | 57,37 | 57,76 | 57,11 | 57,55 | 626.200 | | 2007-04-03 | 00:00:00 | 57,89 | 58,59 | 57,34 | 58,48 | 812.000 | | 2007-04-04 | 00:00:00 | 58,42 | 58,68 | 57,77 | 58,40 | 388.200 | | 2007-04-05 | 00:00:00 | 58,40 | 58,55 | 58,00 | 58,35 | 421.500 | | 2007-04-06 | 00:00:00 | 58,35 | 58,35 | 58,35 | 58,35 | 0 | | 2007-04-09 | 00:00:00 | 58,35 | 58,35 | 58,35 | 58,35 | 0 | | 2007-04-10 | 00:00:00 | 58,15 | 58,49 | 57,80 | 58,40 | 538.300 | | 2007-04-11 | 00:00:00 | 58,10 | 58,27 | 57,70 | 57,76 | 479.500 | | 2007-04-12 | 00:00:00 | 57,79 | 58,05 | 57,65 | 57,91 | 761.900 | | 2007-04-13 | 00:00:00 | 57,76 | 58,00 | 57,63 | 57,75 | 614.700 | | 2007-04-16 | 00:00:00 | 57,99 | 58,23 | 57,81 | 58,23 | 652.900 | | 2007-04-17 | 00:00:00 | 57,67 | 58,58 | 57,67 | 58,40 | 466.800 | | 2007-04-18 | 00:00:00 | 58,27 | 58,65 | 58,01 | 58,27 | 427.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
