(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 | | 2014-12-22 | 00:00:00 | 21,90 | 22,26 | 21,90 | 22,02 | 206.500 | | 2015-01-08 | 00:00:00 | 21,78 | 22,47 | 21,78 | 22,34 | 421.000 | | 2015-01-09 | 00:00:00 | 22,20 | 22,86 | 22,00 | 22,18 | 443.600 | | 2015-01-15 | 00:00:00 | 22,75 | 22,97 | 22,45 | 22,93 | 411.900 | | 2015-01-16 | 00:00:00 | 22,79 | 23,33 | 22,61 | 23,30 | 434.800 | | 2015-01-19 | 00:00:00 | 23,38 | 23,66 | 23,15 | 23,51 | 321.400 | | 2015-01-22 | 00:00:00 | 23,65 | 24,44 | 23,65 | 24,43 | 441.000 | | 2015-01-23 | 00:00:00 | 24,51 | 25,06 | 24,51 | 24,59 | 496.600 | | 2015-01-27 | 00:00:00 | 24,95 | 25,05 | 24,55 | 24,76 | 246.000 | | 2015-01-28 | 00:00:00 | 24,75 | 24,83 | 24,25 | 24,58 | 229.700 | | 2015-02-02 | 00:00:00 | 24,30 | 24,48 | 23,85 | 24,11 | 358.300 | | 2015-02-03 | 00:00:00 | 24,07 | 24,42 | 24,07 | 24,38 | 375.500 | | 2015-02-04 | 00:00:00 | 24,26 | 24,48 | 23,92 | 24,12 | 352.700 | | 2015-02-12 | 00:00:00 | 23,70 | 24,06 | 23,66 | 23,83 | 459.600 | | 2015-02-13 | 00:00:00 | 23,94 | 24,39 | 23,82 | 24,27 | 302.000 | | 2015-02-17 | 00:00:00 | 24,01 | 24,31 | 23,83 | 24,21 | 232.900 | | 2015-02-18 | 00:00:00 | 24,28 | 24,82 | 24,28 | 24,79 | 306.600 | | 2015-02-19 | 00:00:00 | 24,82 | 25,07 | 24,65 | 25,06 | 243.600 | | 2015-02-20 | 00:00:00 | 24,92 | 25,06 | 24,76 | 25,06 | 189.500 | | 2015-02-23 | 00:00:00 | 25,14 | 25,24 | 25,00 | 25,20 | 167.400 | | 2015-03-05 | 00:00:00 | 25,47 | 25,94 | 25,44 | 25,83 | 357.000 | | 2015-03-06 | 00:00:00 | 25,82 | 26,03 | 25,75 | 26,01 | 298.800 | | 2015-04-06 | 00:00:00 | 28,05 | 28,05 | 28,05 | 28,05 | 0 | | 2015-04-07 | 00:00:00 | 28,08 | 28,40 | 28,02 | 28,31 | 301.000 | | 2015-04-08 | 00:00:00 | 28,34 | 28,34 | 27,87 | 28,00 | 433.300 | | 2015-04-09 | 00:00:00 | 28,10 | 28,83 | 28,01 | 28,81 | 808.200 | | 2015-04-10 | 00:00:00 | 28,90 | 29,39 | 28,74 | 29,39 | 574.000 | | 2015-04-14 | 00:00:00 | 29,39 | 29,50 | 29,23 | 29,36 | 469.200 | | 2015-04-15 | 00:00:00 | 29,50 | 29,50 | 29,03 | 29,23 | 550.200 | | 2015-04-16 | 00:00:00 | 29,14 | 29,40 | 28,89 | 28,96 | 466.000 | | 2015-04-17 | 00:00:00 | 28,88 | 29,09 | 28,40 | 28,58 | 525.500 | | 2015-04-20 | 00:00:00 | 28,59 | 28,83 | 28,43 | 28,56 | 354.000 | | 2015-04-21 | 00:00:00 | 28,59 | 29,14 | 28,56 | 28,86 | 382.500 | | 2015-04-22 | 00:00:00 | 28,88 | 28,97 | 28,42 | 28,90 | 319.300 | | 2015-04-28 | 00:00:00 | 29,10 | 29,10 | 28,47 | 28,80 | 320.700 | | 2015-04-29 | 00:00:00 | 28,81 | 29,05 | 28,36 | 28,38 | 355.800 | | 2015-05-04 | 00:00:00 | 28,66 | 29,38 | 28,61 | 29,11 | 504.500 | | 2015-05-07 | 00:00:00 | 27,88 | 27,92 | 27,10 | 27,79 | 510.700 | | 2015-05-08 | 00:00:00 | 26,90 | 27,13 | 26,65 | 27,08 | 438.900 | | 2015-05-11 | 00:00:00 | 27,04 | 27,04 | 26,57 | 26,73 | 541.100 | | 2015-05-12 | 00:00:00 | 26,75 | 27,39 | 26,14 | 27,20 | 871.300 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 > >> |
|
