(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 2024-05-07 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-10-31 | 00:00:00 | 31,00 | 31,40 | 30,18 | 31,00 | 1.799.000 | | 2008-11-03 | 00:00:00 | 31,20 | 31,98 | 31,00 | 31,98 | 723.200 | | 2008-11-04 | 00:00:00 | 31,75 | 33,82 | 31,58 | 33,82 | 881.300 | | 2008-11-05 | 00:00:00 | 33,70 | 34,30 | 33,00 | 34,00 | 909.300 | | 2008-11-06 | 00:00:00 | 33,10 | 33,47 | 31,71 | 31,86 | 987.100 | | 2008-11-07 | 00:00:00 | 31,93 | 32,74 | 31,86 | 32,17 | 690.400 | | 2008-11-10 | 00:00:00 | 33,22 | 33,22 | 31,28 | 31,38 | 684.600 | | 2008-11-11 | 00:00:00 | 30,88 | 31,37 | 29,76 | 29,80 | 745.000 | | 2008-11-12 | 00:00:00 | 30,62 | 30,62 | 28,36 | 28,44 | 790.900 | | 2008-11-13 | 00:00:00 | 28,33 | 28,92 | 27,85 | 28,67 | 773.700 | | 2008-11-14 | 00:00:00 | 29,62 | 29,75 | 28,26 | 28,36 | 556.500 | | 2008-11-17 | 00:00:00 | 28,23 | 28,77 | 27,35 | 27,35 | 642.500 | | 2008-11-18 | 00:00:00 | 27,42 | 27,60 | 26,60 | 27,43 | 806.200 | | 2008-11-19 | 00:00:00 | 27,44 | 27,80 | 26,75 | 26,95 | 674.500 | | 2008-11-20 | 00:00:00 | 26,27 | 26,72 | 25,80 | 26,24 | 800.600 | | 2008-11-21 | 00:00:00 | 26,49 | 26,49 | 24,92 | 25,04 | 690.900 | | 2008-11-24 | 00:00:00 | 25,60 | 27,57 | 25,30 | 27,57 | 1.151.100 | | 2008-11-25 | 00:00:00 | 27,41 | 28,30 | 26,82 | 27,75 | 804.700 | | 2008-11-26 | 00:00:00 | 27,17 | 27,64 | 26,30 | 27,13 | 362.200 | | 2008-11-27 | 00:00:00 | 27,42 | 27,79 | 27,29 | 27,50 | 445.500 | | 2008-11-28 | 00:00:00 | 27,42 | 28,72 | 27,40 | 28,72 | 747.500 | | 2008-12-01 | 00:00:00 | 28,66 | 28,85 | 26,52 | 26,52 | 606.700 | | 2008-12-02 | 00:00:00 | 26,00 | 27,20 | 25,65 | 26,99 | 600.800 | | 2008-12-03 | 00:00:00 | 27,20 | 27,75 | 26,48 | 27,65 | 579.700 | | 2008-12-04 | 00:00:00 | 27,43 | 28,36 | 26,71 | 27,23 | 738.600 | | 2008-12-05 | 00:00:00 | 26,99 | 27,47 | 26,10 | 26,16 | 635.300 | | 2008-12-08 | 00:00:00 | 27,67 | 28,62 | 27,36 | 28,62 | 734.300 | | 2008-12-09 | 00:00:00 | 28,32 | 29,57 | 28,03 | 29,34 | 859.300 | | 2008-12-10 | 00:00:00 | 29,46 | 30,17 | 28,97 | 29,93 | 545.800 | | 2008-12-11 | 00:00:00 | 29,86 | 29,90 | 29,25 | 29,67 | 608.100 | | 2008-12-12 | 00:00:00 | 28,91 | 28,95 | 28,25 | 28,49 | 725.000 | | 2008-12-15 | 00:00:00 | 28,77 | 28,77 | 27,83 | 28,23 | 870.900 | | 2008-12-16 | 00:00:00 | 28,17 | 28,50 | 27,75 | 28,09 | 585.600 | | 2008-12-17 | 00:00:00 | 28,40 | 28,40 | 27,51 | 27,89 | 651.500 | | 2008-12-18 | 00:00:00 | 27,89 | 28,80 | 27,82 | 28,75 | 559.500 | | 2008-12-19 | 00:00:00 | 28,32 | 28,61 | 27,78 | 28,22 | 807.800 | | 2008-12-22 | 00:00:00 | 27,99 | 28,10 | 26,74 | 27,28 | 598.700 | | 2008-12-23 | 00:00:00 | 27,83 | 28,55 | 27,76 | 27,97 | 471.300 | | 2008-12-24 | 00:00:00 | 27,76 | 28,79 | 27,20 | 28,59 | 162.000 | | 2008-12-29 | 00:00:00 | 28,52 | 28,52 | 27,33 | 27,33 | 255.000 | | 2008-12-30 | 00:00:00 | 27,50 | 28,44 | 27,50 | 28,44 | 327.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
