(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 | | 2008-12-30 | 00:00:00 | 27,50 | 28,44 | 27,50 | 28,44 | 327.900 | | 2008-12-31 | 00:00:00 | 28,60 | 29,17 | 28,52 | 29,00 | 92.800 | | 2009-01-02 | 00:00:00 | 30,45 | 31,47 | 29,33 | 30,58 | 399.700 | | 2009-01-05 | 00:00:00 | 30,81 | 31,32 | 30,69 | 31,32 | 633.100 | | 2009-01-06 | 00:00:00 | 31,38 | 31,69 | 30,90 | 31,50 | 738.100 | | 2009-01-07 | 00:00:00 | 31,41 | 31,68 | 30,40 | 30,45 | 729.400 | | 2009-01-08 | 00:00:00 | 30,14 | 30,58 | 30,13 | 30,34 | 666.400 | | 2009-01-09 | 00:00:00 | 30,41 | 31,30 | 30,17 | 31,05 | 579.500 | | 2009-01-12 | 00:00:00 | 30,85 | 31,18 | 30,55 | 30,82 | 544.900 | | 2009-01-13 | 00:00:00 | 30,74 | 31,21 | 30,22 | 31,12 | 528.700 | | 2009-01-14 | 00:00:00 | 31,50 | 31,50 | 29,45 | 29,74 | 634.900 | | 2009-01-15 | 00:00:00 | 29,58 | 29,67 | 28,80 | 29,57 | 711.800 | | 2009-01-16 | 00:00:00 | 30,14 | 30,25 | 29,00 | 29,21 | 587.400 | | 2009-01-19 | 00:00:00 | 29,50 | 30,50 | 29,45 | 30,06 | 477.400 | | 2009-01-20 | 00:00:00 | 30,12 | 31,05 | 29,82 | 30,08 | 473.600 | | 2009-01-21 | 00:00:00 | 29,70 | 30,77 | 29,16 | 30,10 | 754.100 | | 2009-01-22 | 00:00:00 | 30,44 | 30,97 | 30,20 | 30,36 | 662.400 | | 2009-01-23 | 00:00:00 | 30,36 | 30,36 | 28,60 | 29,20 | 785.200 | | 2009-01-26 | 00:00:00 | 28,91 | 29,97 | 28,86 | 29,72 | 541.600 | | 2009-01-27 | 00:00:00 | 29,67 | 30,90 | 29,60 | 30,87 | 610.300 | | 2009-01-28 | 00:00:00 | 31,39 | 31,91 | 31,25 | 31,72 | 530.600 | | 2009-01-29 | 00:00:00 | 31,36 | 31,56 | 30,81 | 31,01 | 530.600 | | 2009-01-30 | 00:00:00 | 30,89 | 30,93 | 29,70 | 29,86 | 765.300 | | 2009-02-02 | 00:00:00 | 29,40 | 30,23 | 29,20 | 30,01 | 557.200 | | 2009-02-03 | 00:00:00 | 30,20 | 30,46 | 29,50 | 30,00 | 365.700 | | 2009-02-04 | 00:00:00 | 30,20 | 31,00 | 30,12 | 30,73 | 551.400 | | 2009-02-05 | 00:00:00 | 30,20 | 30,80 | 29,92 | 30,61 | 507.600 | | 2009-02-06 | 00:00:00 | 30,77 | 31,27 | 30,50 | 31,19 | 506.200 | | 2009-02-09 | 00:00:00 | 31,10 | 31,10 | 30,66 | 31,00 | 255.900 | | 2009-02-10 | 00:00:00 | 30,85 | 30,85 | 30,00 | 30,00 | 379.300 | | 2009-02-11 | 00:00:00 | 29,55 | 30,02 | 29,33 | 29,63 | 453.500 | | 2009-02-12 | 00:00:00 | 29,47 | 29,80 | 28,94 | 29,50 | 748.300 | | 2009-02-13 | 00:00:00 | 30,10 | 30,25 | 29,11 | 29,49 | 421.500 | | 2009-02-16 | 00:00:00 | 29,30 | 30,32 | 29,28 | 29,89 | 351.500 | | 2009-02-17 | 00:00:00 | 29,65 | 29,97 | 29,00 | 29,24 | 432.000 | | 2009-02-18 | 00:00:00 | 29,44 | 29,50 | 28,68 | 29,00 | 280.600 | | 2009-02-19 | 00:00:00 | 29,07 | 29,30 | 28,34 | 28,34 | 460.700 | | 2009-02-20 | 00:00:00 | 28,00 | 28,12 | 27,52 | 27,52 | 667.300 | | 2009-02-23 | 00:00:00 | 28,36 | 28,36 | 26,90 | 26,91 | 509.600 | | 2009-02-24 | 00:00:00 | 26,54 | 27,00 | 26,27 | 26,67 | 691.500 | | 2009-02-25 | 00:00:00 | 27,01 | 27,23 | 26,20 | 26,34 | 751.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
