(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-10-05 | 00:00:00 | 21,48 | 21,88 | 21,36 | 21,80 | 313.900 | | 2012-10-08 | 00:00:00 | 21,74 | 21,77 | 21,09 | 21,17 | 267.300 | | 2012-10-09 | 00:00:00 | 21,18 | 21,23 | 20,85 | 21,00 | 352.800 | | 2012-10-10 | 00:00:00 | 20,91 | 21,07 | 20,77 | 20,84 | 505.200 | | 2012-10-11 | 00:00:00 | 20,77 | 21,01 | 20,61 | 20,76 | 272.200 | | 2012-10-12 | 00:00:00 | 20,73 | 20,79 | 20,43 | 20,57 | 250.200 | | 2012-10-15 | 00:00:00 | 20,60 | 20,78 | 20,34 | 20,44 | 290.900 | | 2012-10-16 | 00:00:00 | 20,56 | 21,01 | 20,47 | 20,91 | 374.800 | | 2012-10-17 | 00:00:00 | 21,00 | 21,11 | 20,85 | 21,01 | 220.200 | | 2012-10-18 | 00:00:00 | 21,05 | 21,30 | 20,90 | 20,92 | 333.000 | | 2012-10-19 | 00:00:00 | 20,85 | 21,18 | 20,82 | 20,82 | 324.700 | | 2012-10-22 | 00:00:00 | 20,80 | 21,03 | 20,74 | 20,90 | 285.900 | | 2012-10-23 | 00:00:00 | 20,94 | 20,98 | 20,60 | 20,60 | 259.300 | | 2012-10-24 | 00:00:00 | 20,62 | 21,00 | 20,42 | 20,70 | 411.200 | | 2012-10-25 | 00:00:00 | 20,80 | 21,05 | 20,72 | 20,80 | 299.000 | | 2012-10-26 | 00:00:00 | 20,80 | 20,98 | 20,65 | 20,98 | 207.100 | | 2012-10-29 | 00:00:00 | 20,92 | 20,97 | 20,71 | 20,78 | 148.500 | | 2012-10-30 | 00:00:00 | 20,78 | 21,08 | 20,76 | 21,00 | 143.000 | | 2012-10-31 | 00:00:00 | 21,01 | 21,23 | 20,99 | 21,08 | 201.200 | | 2012-11-01 | 00:00:00 | 21,08 | 21,24 | 20,83 | 21,16 | 154.600 | | 2012-11-02 | 00:00:00 | 21,09 | 21,30 | 20,95 | 21,30 | 138.300 | | 2012-11-05 | 00:00:00 | 21,17 | 21,44 | 21,12 | 21,18 | 158.700 | | 2012-11-06 | 00:00:00 | 21,22 | 21,56 | 21,22 | 21,50 | 225.500 | | 2012-11-07 | 00:00:00 | 21,64 | 21,73 | 21,17 | 21,20 | 182.300 | | 2012-11-08 | 00:00:00 | 21,23 | 21,34 | 20,88 | 21,00 | 184.200 | | 2012-11-09 | 00:00:00 | 21,02 | 21,14 | 20,76 | 21,04 | 125.200 | | 2012-11-12 | 00:00:00 | 21,08 | 21,29 | 20,83 | 21,00 | 206.200 | | 2012-11-13 | 00:00:00 | 20,99 | 21,36 | 20,22 | 21,31 | 488.500 | | 2012-11-14 | 00:00:00 | 21,21 | 21,91 | 21,20 | 21,65 | 398.600 | | 2012-11-15 | 00:00:00 | 21,60 | 21,69 | 21,34 | 21,40 | 191.300 | | 2012-11-16 | 00:00:00 | 21,42 | 21,47 | 21,12 | 21,12 | 223.100 | | 2012-11-19 | 00:00:00 | 21,27 | 21,56 | 21,24 | 21,56 | 214.100 | | 2012-11-20 | 00:00:00 | 21,52 | 21,80 | 21,50 | 21,51 | 339.200 | | 2012-11-21 | 00:00:00 | 21,44 | 22,17 | 21,39 | 22,07 | 295.400 | | 2012-11-22 | 00:00:00 | 22,01 | 22,18 | 21,82 | 22,10 | 247.300 | | 2012-11-23 | 00:00:00 | 22,02 | 22,37 | 22,01 | 22,35 | 127.400 | | 2012-11-26 | 00:00:00 | 22,25 | 22,42 | 22,01 | 22,28 | 233.700 | | 2012-11-27 | 00:00:00 | 22,40 | 22,60 | 22,10 | 22,10 | 325.300 | | 2012-11-28 | 00:00:00 | 22,05 | 22,42 | 21,86 | 22,35 | 177.000 | | 2012-11-29 | 00:00:00 | 22,55 | 23,15 | 22,54 | 23,05 | 476.700 | | 2012-11-30 | 00:00:00 | 23,01 | 23,31 | 23,01 | 23,15 | 496.800 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 > >> |
|
