(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 2024-05-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2014-06-24 | 00:00:00 | 24,14 | 24,24 | 23,95 | 24,00 | 253.600 | | 2014-06-25 | 00:00:00 | 24,00 | 24,09 | 23,84 | 23,91 | 336.300 | | 2014-06-26 | 00:00:00 | 23,92 | 24,03 | 23,73 | 23,86 | 505.900 | | 2014-06-27 | 00:00:00 | 23,86 | 23,97 | 23,74 | 23,90 | 458.700 | | 2014-07-07 | 00:00:00 | 24,55 | 24,74 | 24,48 | 24,55 | 236.600 | | 2014-07-29 | 00:00:00 | 22,90 | 23,26 | 22,86 | 23,08 | 437.900 | | 2014-07-30 | 00:00:00 | 23,12 | 23,12 | 22,84 | 22,95 | 242.900 | | 2014-07-31 | 00:00:00 | 23,00 | 23,01 | 22,23 | 22,25 | 394.500 | | 2014-08-01 | 00:00:00 | 22,23 | 22,32 | 21,61 | 21,75 | 599.700 | | 2014-08-07 | 00:00:00 | 20,80 | 20,83 | 20,56 | 20,67 | 447.200 | | 2014-08-08 | 00:00:00 | 20,50 | 20,59 | 20,24 | 20,40 | 667.300 | | 2014-08-19 | 00:00:00 | 21,06 | 21,22 | 21,06 | 21,17 | 165.000 | | 2014-08-20 | 00:00:00 | 21,09 | 21,14 | 20,70 | 20,81 | 276.600 | | 2014-08-25 | 00:00:00 | 21,10 | 21,10 | 20,84 | 21,01 | 145.300 | | 2014-08-28 | 00:00:00 | 21,02 | 21,16 | 20,98 | 21,09 | 253.100 | | 2014-08-29 | 00:00:00 | 21,09 | 21,14 | 20,64 | 20,95 | 366.700 | | 2014-09-01 | 00:00:00 | 20,95 | 21,00 | 20,60 | 20,69 | 188.600 | | 2014-09-30 | 00:00:00 | 21,22 | 21,49 | 21,10 | 21,19 | 488.000 | | 2014-10-01 | 00:00:00 | 21,15 | 21,49 | 21,11 | 21,39 | 392.600 | | 2014-10-02 | 00:00:00 | 21,40 | 21,43 | 21,07 | 21,08 | 371.600 | | 2014-10-03 | 00:00:00 | 21,17 | 21,45 | 21,09 | 21,35 | 311.800 | | 2014-10-07 | 00:00:00 | 21,39 | 21,43 | 20,54 | 20,54 | 533.700 | | 2014-10-08 | 00:00:00 | 20,50 | 20,84 | 20,24 | 20,49 | 501.300 | | 2014-10-09 | 00:00:00 | 20,74 | 20,80 | 19,44 | 19,44 | 576.500 | | 2014-10-10 | 00:00:00 | 19,39 | 19,39 | 18,81 | 19,30 | 915.400 | | 2014-10-30 | 00:00:00 | 19,07 | 19,25 | 18,73 | 19,10 | 344.600 | | 2014-10-31 | 00:00:00 | 19,31 | 19,51 | 19,27 | 19,42 | 309.200 | | 2014-11-03 | 00:00:00 | 19,40 | 19,62 | 19,13 | 19,41 | 301.600 | | 2014-11-13 | 00:00:00 | 19,97 | 20,17 | 19,84 | 19,94 | 589.500 | | 2014-11-14 | 00:00:00 | 20,50 | 21,51 | 20,38 | 21,41 | 1.074.700 | | 2014-11-18 | 00:00:00 | 21,46 | 21,76 | 21,23 | 21,43 | 345.000 | | 2014-11-19 | 00:00:00 | 21,51 | 21,51 | 21,16 | 21,31 | 219.500 | | 2014-11-20 | 00:00:00 | 21,30 | 21,30 | 20,89 | 21,09 | 315.200 | | 2014-11-21 | 00:00:00 | 21,08 | 21,82 | 21,08 | 21,75 | 370.800 | | 2014-11-25 | 00:00:00 | 22,20 | 22,60 | 22,18 | 22,36 | 475.800 | | 2014-11-26 | 00:00:00 | 22,30 | 22,49 | 22,12 | 22,38 | 278.500 | | 2014-12-09 | 00:00:00 | 22,14 | 22,42 | 21,90 | 22,14 | 404.600 | | 2014-12-10 | 00:00:00 | 22,17 | 22,39 | 21,79 | 21,82 | 295.600 | | 2014-12-16 | 00:00:00 | 20,95 | 21,39 | 20,84 | 21,39 | 557.800 | | 2014-12-17 | 00:00:00 | 21,11 | 21,49 | 21,01 | 21,38 | 293.800 | | 2014-12-22 | 00:00:00 | 21,90 | 22,26 | 21,90 | 22,02 | 206.500 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 > >> |
|
