(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-11-30 | 00:00:00 | 23,01 | 23,31 | 23,01 | 23,15 | 496.800 | | 2012-12-03 | 00:00:00 | 23,17 | 23,98 | 23,15 | 23,32 | 337.300 | | 2012-12-04 | 00:00:00 | 23,30 | 23,86 | 23,28 | 23,64 | 736.200 | | 2012-12-05 | 00:00:00 | 24,00 | 24,85 | 23,94 | 24,79 | 762.300 | | 2012-12-06 | 00:00:00 | 25,10 | 25,95 | 23,82 | 24,10 | 1.246.500 | | 2012-12-07 | 00:00:00 | 24,16 | 24,81 | 24,07 | 24,57 | 580.600 | | 2012-12-10 | 00:00:00 | 24,51 | 24,70 | 24,33 | 24,58 | 264.800 | | 2012-12-11 | 00:00:00 | 24,56 | 24,92 | 24,42 | 24,81 | 404.300 | | 2012-12-12 | 00:00:00 | 24,95 | 24,98 | 24,63 | 24,86 | 332.000 | | 2012-12-13 | 00:00:00 | 24,55 | 24,83 | 24,45 | 24,77 | 512.700 | | 2012-12-14 | 00:00:00 | 24,74 | 24,95 | 24,57 | 24,81 | 407.400 | | 2012-12-17 | 00:00:00 | 24,74 | 25,17 | 24,74 | 25,05 | 501.500 | | 2012-12-18 | 00:00:00 | 25,18 | 25,22 | 24,93 | 24,98 | 360.700 | | 2012-12-19 | 00:00:00 | 25,06 | 25,45 | 25,00 | 25,26 | 324.700 | | 2012-12-20 | 00:00:00 | 25,11 | 25,65 | 25,10 | 25,47 | 389.600 | | 2012-12-21 | 00:00:00 | 25,24 | 25,69 | 24,92 | 25,47 | 709.400 | | 2012-12-24 | 00:00:00 | 25,11 | 25,58 | 25,11 | 25,58 | 63.800 | | 2012-12-25 | 00:00:00 | 25,58 | 25,58 | 25,58 | 25,58 | 0 | | 2012-12-26 | 00:00:00 | 25,58 | 25,58 | 25,58 | 25,58 | 0 | | 2012-12-27 | 00:00:00 | 25,44 | 25,94 | 25,44 | 25,58 | 320.200 | | 2012-12-28 | 00:00:00 | 25,60 | 25,79 | 24,85 | 25,07 | 402.800 | | 2012-12-31 | 00:00:00 | 25,06 | 25,48 | 24,95 | 25,28 | 87.400 | | 2013-01-01 | 00:00:00 | 25,28 | 25,28 | 25,28 | 25,28 | 0 | | 2013-01-02 | 00:00:00 | 25,72 | 25,94 | 25,64 | 25,87 | 208.900 | | 2013-01-03 | 00:00:00 | 25,75 | 26,07 | 25,75 | 25,84 | 309.600 | | 2013-01-04 | 00:00:00 | 25,92 | 25,93 | 25,55 | 25,93 | 220.400 | | 2013-01-07 | 00:00:00 | 25,86 | 26,23 | 25,84 | 25,87 | 262.900 | | 2013-01-08 | 00:00:00 | 25,86 | 26,12 | 25,65 | 25,77 | 429.000 | | 2013-01-09 | 00:00:00 | 25,57 | 25,86 | 25,01 | 25,50 | 541.800 | | 2013-01-10 | 00:00:00 | 25,49 | 25,82 | 25,41 | 25,57 | 342.800 | | 2013-01-11 | 00:00:00 | 25,50 | 25,80 | 25,30 | 25,75 | 312.800 | | 2013-01-14 | 00:00:00 | 25,81 | 25,91 | 25,42 | 25,51 | 191.800 | | 2013-01-15 | 00:00:00 | 25,00 | 25,45 | 25,00 | 25,45 | 490.200 | | 2013-01-16 | 00:00:00 | 25,12 | 25,69 | 25,12 | 25,62 | 414.400 | | 2013-01-17 | 00:00:00 | 25,62 | 25,86 | 25,47 | 25,75 | 521.100 | | 2013-01-18 | 00:00:00 | 25,74 | 26,06 | 25,62 | 25,65 | 614.500 | | 2013-01-21 | 00:00:00 | 25,65 | 26,01 | 25,65 | 25,75 | 218.800 | | 2013-01-22 | 00:00:00 | 25,70 | 25,83 | 25,33 | 25,75 | 480.500 | | 2013-01-23 | 00:00:00 | 25,66 | 25,88 | 25,57 | 25,75 | 319.700 | | 2013-02-04 | 00:00:00 | 26,62 | 26,76 | 25,94 | 26,02 | 281.700 | | 2013-02-05 | 00:00:00 | 26,00 | 26,40 | 25,83 | 26,18 | 263.800 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 > >> |
|
