(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2013-11-07 | 00:00:00 | 26,77 | 26,98 | 26,42 | 26,43 | 379.900 | 2013-11-08 | 00:00:00 | 26,42 | 26,67 | 26,25 | 26,67 | 257.800 | 2013-11-12 | 00:00:00 | 26,52 | 26,83 | 26,19 | 26,27 | 396.300 | 2013-11-13 | 00:00:00 | 26,30 | 26,32 | 25,55 | 25,58 | 472.400 | 2013-11-18 | 00:00:00 | 25,25 | 25,27 | 24,78 | 25,13 | 473.000 | 2013-11-19 | 00:00:00 | 25,01 | 25,36 | 25,01 | 25,16 | 264.000 | 2013-11-20 | 00:00:00 | 25,08 | 25,31 | 25,07 | 25,22 | 392.900 | 2013-11-21 | 00:00:00 | 25,25 | 25,39 | 25,19 | 25,28 | 371.400 | 2013-11-22 | 00:00:00 | 25,33 | 25,56 | 25,31 | 25,42 | 317.500 | 2013-11-25 | 00:00:00 | 25,67 | 25,69 | 25,41 | 25,53 | 232.900 | 2013-12-02 | 00:00:00 | 24,94 | 25,21 | 24,69 | 25,14 | 334.400 | 2013-12-04 | 00:00:00 | 25,00 | 25,00 | 24,50 | 24,76 | 383.900 | 2013-12-06 | 00:00:00 | 24,62 | 24,68 | 24,31 | 24,42 | 257.400 | 2013-12-10 | 00:00:00 | 24,50 | 24,73 | 24,22 | 24,36 | 191.900 | 2013-12-11 | 00:00:00 | 24,36 | 24,85 | 24,35 | 24,56 | 260.000 | 2013-12-12 | 00:00:00 | 24,58 | 24,68 | 24,49 | 24,52 | 221.700 | 2013-12-13 | 00:00:00 | 24,49 | 24,74 | 24,47 | 24,60 | 258.700 | 2013-12-19 | 00:00:00 | 25,18 | 25,94 | 25,15 | 25,94 | 378.600 | 2013-12-20 | 00:00:00 | 25,90 | 26,60 | 25,69 | 26,60 | 710.400 | 2013-12-26 | 00:00:00 | 26,42 | 26,42 | 26,42 | 26,42 | 0 | 2013-12-27 | 00:00:00 | 26,49 | 26,86 | 26,33 | 26,82 | 329.600 | 2013-12-30 | 00:00:00 | 26,75 | 27,00 | 26,61 | 26,95 | 244.000 | 2013-12-31 | 00:00:00 | 26,85 | 27,02 | 26,85 | 27,02 | 62.300 | 2014-01-01 | 00:00:00 | 27,02 | 27,02 | 27,02 | 27,02 | 0 | 2014-01-02 | 00:00:00 | 27,02 | 27,32 | 26,81 | 26,90 | 289.900 | 2014-01-03 | 00:00:00 | 27,00 | 27,09 | 26,80 | 27,01 | 305.200 | 2014-01-06 | 00:00:00 | 27,00 | 27,30 | 26,92 | 27,09 | 276.800 | 2014-01-13 | 00:00:00 | 26,91 | 27,12 | 26,84 | 27,07 | 150.200 | 2014-01-14 | 00:00:00 | 26,85 | 27,16 | 26,80 | 27,16 | 255.400 | 2014-01-15 | 00:00:00 | 27,20 | 27,26 | 26,75 | 26,86 | 289.400 | 2014-01-20 | 00:00:00 | 27,05 | 27,24 | 27,01 | 27,08 | 150.000 | 2014-01-21 | 00:00:00 | 27,07 | 27,15 | 26,99 | 27,05 | 108.600 | 2014-01-22 | 00:00:00 | 27,05 | 27,17 | 26,73 | 26,73 | 225.100 | 2014-01-23 | 00:00:00 | 26,87 | 26,87 | 26,39 | 26,43 | 202.600 | 2014-01-24 | 00:00:00 | 26,50 | 26,50 | 25,40 | 25,43 | 806.500 | 2014-01-27 | 00:00:00 | 25,33 | 25,48 | 25,01 | 25,36 | 241.800 | 2014-01-28 | 00:00:00 | 25,50 | 26,12 | 25,49 | 26,00 | 222.100 | 2014-01-29 | 00:00:00 | 26,00 | 26,42 | 25,60 | 25,84 | 163.700 | 2014-02-03 | 00:00:00 | 26,01 | 26,30 | 25,56 | 25,67 | 144.700 | 2014-02-10 | 00:00:00 | 26,80 | 27,95 | 26,78 | 27,29 | 588.000 | 2014-02-13 | 00:00:00 | 28,55 | 28,75 | 28,37 | 28,62 | 338.600 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 > >> |
|