(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 | | 2007-11-28 | 00:00:00 | 54,42 | 55,08 | 53,80 | 54,80 | 694.100 | | 2007-11-29 | 00:00:00 | 54,94 | 55,52 | 54,31 | 54,97 | 678.900 | | 2007-11-30 | 00:00:00 | 54,90 | 55,45 | 54,85 | 54,85 | 903.400 | | 2007-12-03 | 00:00:00 | 54,92 | 55,90 | 54,92 | 55,41 | 715.800 | | 2007-12-04 | 00:00:00 | 55,47 | 55,50 | 54,32 | 54,50 | 555.700 | | 2007-12-05 | 00:00:00 | 54,86 | 55,09 | 54,59 | 55,05 | 386.100 | | 2007-12-06 | 00:00:00 | 55,12 | 55,52 | 54,92 | 55,37 | 475.200 | | 2007-12-07 | 00:00:00 | 55,90 | 56,16 | 55,35 | 55,40 | 457.900 | | 2007-12-10 | 00:00:00 | 54,93 | 55,87 | 54,93 | 55,49 | 510.200 | | 2007-12-11 | 00:00:00 | 55,65 | 55,65 | 54,77 | 54,89 | 632.900 | | 2007-12-12 | 00:00:00 | 54,15 | 55,69 | 54,04 | 54,72 | 666.400 | | 2007-12-13 | 00:00:00 | 54,19 | 54,85 | 54,06 | 54,17 | 477.100 | | 2007-12-14 | 00:00:00 | 54,54 | 54,77 | 53,70 | 53,81 | 550.700 | | 2007-12-17 | 00:00:00 | 53,25 | 53,56 | 52,80 | 52,90 | 567.900 | | 2007-12-18 | 00:00:00 | 52,71 | 53,45 | 52,33 | 52,33 | 481.200 | | 2007-12-19 | 00:00:00 | 52,37 | 52,80 | 51,93 | 51,99 | 427.300 | | 2007-12-20 | 00:00:00 | 52,26 | 52,90 | 51,97 | 52,63 | 423.500 | | 2007-12-21 | 00:00:00 | 53,00 | 53,20 | 52,61 | 52,67 | 707.100 | | 2007-12-24 | 00:00:00 | 53,36 | 53,39 | 52,64 | 52,92 | 76.000 | | 2007-12-25 | 00:00:00 | 52,92 | 52,92 | 52,92 | 52,92 | 0 | | 2007-12-26 | 00:00:00 | 52,92 | 52,92 | 52,92 | 52,92 | 0 | | 2007-12-27 | 00:00:00 | 52,50 | 53,16 | 51,39 | 51,39 | 408.800 | | 2007-12-28 | 00:00:00 | 51,14 | 51,65 | 50,59 | 50,66 | 456.600 | | 2007-12-31 | 00:00:00 | 50,45 | 51,56 | 50,15 | 51,29 | 98.800 | | 2008-01-01 | 00:00:00 | 51,29 | 51,29 | 51,29 | 51,29 | 0 | | 2008-01-02 | 00:00:00 | 51,13 | 52,09 | 50,20 | 50,40 | 461.500 | | 2008-01-03 | 00:00:00 | 50,26 | 50,86 | 49,66 | 50,00 | 812.000 | | 2008-01-04 | 00:00:00 | 50,11 | 50,60 | 49,61 | 49,93 | 1.040.100 | | 2008-01-07 | 00:00:00 | 50,10 | 51,49 | 49,61 | 51,24 | 1.292.300 | | 2008-01-08 | 00:00:00 | 53,19 | 54,68 | 52,33 | 53,14 | 1.328.900 | | 2008-01-09 | 00:00:00 | 52,78 | 52,94 | 50,67 | 50,89 | 806.300 | | 2008-01-10 | 00:00:00 | 51,25 | 51,45 | 50,17 | 50,17 | 713.900 | | 2008-01-11 | 00:00:00 | 49,91 | 51,03 | 49,91 | 50,57 | 461.100 | | 2008-01-14 | 00:00:00 | 50,39 | 51,43 | 50,39 | 50,97 | 490.800 | | 2008-01-15 | 00:00:00 | 50,81 | 51,04 | 49,08 | 49,10 | 548.700 | | 2008-01-16 | 00:00:00 | 48,76 | 49,41 | 48,00 | 48,93 | 777.500 | | 2008-01-17 | 00:00:00 | 49,48 | 49,89 | 48,40 | 48,82 | 785.000 | | 2008-01-18 | 00:00:00 | 48,97 | 49,68 | 48,08 | 48,21 | 756.200 | | 2008-01-21 | 00:00:00 | 47,27 | 47,79 | 45,15 | 45,38 | 1.218.900 | | 2008-01-22 | 00:00:00 | 43,40 | 46,71 | 42,63 | 46,50 | 1.857.900 | | 2008-01-23 | 00:00:00 | 47,32 | 47,36 | 44,57 | 44,57 | 874.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
