(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2013-06-12 | 00:00:00 | 20,72 | 20,73 | 20,40 | 20,41 | 679.700 | | 2013-06-18 | 00:00:00 | 21,25 | 21,50 | 21,05 | 21,23 | 878.500 | | 2013-06-19 | 00:00:00 | 21,32 | 21,35 | 21,02 | 21,27 | 529.800 | | 2013-07-05 | 00:00:00 | 22,14 | 22,26 | 21,88 | 21,95 | 243.000 | | 2013-07-15 | 00:00:00 | 22,44 | 22,78 | 22,44 | 22,78 | 225.300 | | 2013-07-23 | 00:00:00 | 22,55 | 23,02 | 22,55 | 22,94 | 665.600 | | 2013-07-24 | 00:00:00 | 22,99 | 23,07 | 22,67 | 23,00 | 389.200 | | 2013-07-25 | 00:00:00 | 23,00 | 23,01 | 22,55 | 22,63 | 354.100 | | 2013-07-26 | 00:00:00 | 22,69 | 23,69 | 22,66 | 23,59 | 871.800 | | 2013-07-29 | 00:00:00 | 23,68 | 23,88 | 23,50 | 23,58 | 522.000 | | 2013-08-06 | 00:00:00 | 24,00 | 24,39 | 24,00 | 24,39 | 320.700 | | 2013-08-07 | 00:00:00 | 24,36 | 24,36 | 23,83 | 23,83 | 269.100 | | 2013-08-08 | 00:00:00 | 23,90 | 24,07 | 23,90 | 24,04 | 197.800 | | 2013-08-09 | 00:00:00 | 24,02 | 24,24 | 23,97 | 24,05 | 152.400 | | 2013-08-19 | 00:00:00 | 24,12 | 24,35 | 24,01 | 24,28 | 251.900 | | 2013-08-22 | 00:00:00 | 24,07 | 24,35 | 24,07 | 24,22 | 241.900 | | 2013-08-23 | 00:00:00 | 24,35 | 24,35 | 24,03 | 24,21 | 140.400 | | 2013-08-26 | 00:00:00 | 24,17 | 24,17 | 23,71 | 23,92 | 112.000 | | 2013-08-27 | 00:00:00 | 23,93 | 24,04 | 23,41 | 23,50 | 311.300 | | 2013-08-28 | 00:00:00 | 23,31 | 23,39 | 23,17 | 23,25 | 230.900 | | 2013-08-29 | 00:00:00 | 23,26 | 23,81 | 23,26 | 23,64 | 191.000 | | 2013-08-30 | 00:00:00 | 23,45 | 23,61 | 22,96 | 23,03 | 264.400 | | 2013-09-06 | 00:00:00 | 23,50 | 23,68 | 23,23 | 23,55 | 436.000 | | 2013-09-10 | 00:00:00 | 23,50 | 23,87 | 23,50 | 23,61 | 402.800 | | 2013-09-11 | 00:00:00 | 23,80 | 24,00 | 23,58 | 23,64 | 312.700 | | 2013-09-12 | 00:00:00 | 24,00 | 24,03 | 23,52 | 23,55 | 405.600 | | 2013-09-13 | 00:00:00 | 23,59 | 23,67 | 23,42 | 23,50 | 213.800 | | 2013-09-23 | 00:00:00 | 23,42 | 23,58 | 23,35 | 23,35 | 226.400 | | 2013-09-30 | 00:00:00 | 23,62 | 24,01 | 23,57 | 24,00 | 440.300 | | 2013-10-08 | 00:00:00 | 24,30 | 24,49 | 24,22 | 24,42 | 211.500 | | 2013-10-09 | 00:00:00 | 24,37 | 24,80 | 24,25 | 24,74 | 365.400 | | 2013-10-15 | 00:00:00 | 25,20 | 25,38 | 25,12 | 25,30 | 253.900 | | 2013-10-16 | 00:00:00 | 25,30 | 25,64 | 25,19 | 25,47 | 425.600 | | 2013-10-17 | 00:00:00 | 25,42 | 25,57 | 25,33 | 25,50 | 280.900 | | 2013-10-18 | 00:00:00 | 26,14 | 26,25 | 25,86 | 25,95 | 469.700 | | 2013-10-21 | 00:00:00 | 25,92 | 26,27 | 25,92 | 26,12 | 275.200 | | 2013-10-29 | 00:00:00 | 26,35 | 26,50 | 25,68 | 26,03 | 645.100 | | 2013-10-30 | 00:00:00 | 26,13 | 26,48 | 26,13 | 26,25 | 436.100 | | 2013-10-31 | 00:00:00 | 26,27 | 26,81 | 26,25 | 26,79 | 558.600 | | 2013-11-01 | 00:00:00 | 26,90 | 26,90 | 26,55 | 26,66 | 311.300 | | 2013-11-07 | 00:00:00 | 26,77 | 26,98 | 26,42 | 26,43 | 379.900 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 > >> |
|
