(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 | | 2015-05-12 | 00:00:00 | 26,75 | 27,39 | 26,14 | 27,20 | 871.300 | | 2015-05-13 | 00:00:00 | 27,44 | 27,55 | 26,50 | 26,57 | 539.000 | | 2015-05-18 | 00:00:00 | 27,29 | 27,47 | 27,02 | 27,25 | 413.400 | | 2015-05-28 | 00:00:00 | 27,74 | 28,13 | 27,68 | 27,90 | 447.700 | | 2015-05-29 | 00:00:00 | 27,86 | 28,03 | 27,59 | 27,59 | 563.700 | | 2015-06-02 | 00:00:00 | 27,51 | 27,83 | 26,95 | 27,65 | 513.200 | | 2015-06-03 | 00:00:00 | 27,61 | 28,00 | 27,44 | 27,80 | 309.900 | | 2015-06-04 | 00:00:00 | 27,62 | 27,64 | 27,05 | 27,20 | 343.300 | | 2015-06-08 | 00:00:00 | 26,53 | 26,62 | 26,13 | 26,45 | 364.800 | | 2015-06-09 | 00:00:00 | 26,45 | 26,52 | 25,93 | 26,27 | 339.500 | | 2015-06-10 | 00:00:00 | 26,26 | 26,50 | 26,05 | 26,49 | 395.700 | | 2015-06-11 | 00:00:00 | 26,47 | 26,84 | 26,37 | 26,59 | 260.500 | | 2015-06-12 | 00:00:00 | 26,50 | 26,60 | 26,09 | 26,32 | 258.100 | | 2015-06-22 | 00:00:00 | 26,33 | 26,71 | 26,26 | 26,57 | 286.900 | | 2015-06-23 | 00:00:00 | 26,84 | 27,02 | 26,73 | 26,96 | 307.600 | | 2015-06-24 | 00:00:00 | 26,92 | 26,97 | 26,50 | 26,64 | 299.500 | | 2015-06-25 | 00:00:00 | 26,41 | 26,94 | 26,30 | 26,91 | 279.800 | | 2015-06-26 | 00:00:00 | 26,81 | 26,89 | 26,68 | 26,78 | 218.400 | | 2015-07-07 | 00:00:00 | 26,25 | 26,25 | 25,65 | 25,89 | 552.100 | | 2015-07-08 | 00:00:00 | 25,97 | 26,23 | 25,75 | 26,03 | 688.100 | | 2015-07-09 | 00:00:00 | 26,06 | 26,85 | 26,06 | 26,83 | 589.000 | | 2015-07-10 | 00:00:00 | 27,31 | 27,67 | 27,13 | 27,63 | 479.800 | | 2015-07-13 | 00:00:00 | 27,69 | 28,07 | 27,69 | 28,00 | 636.000 | | 2015-07-14 | 00:00:00 | 27,98 | 28,00 | 27,02 | 27,48 | 807.200 | | 2015-07-15 | 00:00:00 | 27,50 | 28,35 | 27,39 | 28,32 | 641.800 | | 2015-07-16 | 00:00:00 | 28,42 | 28,68 | 28,42 | 28,60 | 329.800 | | 2015-07-17 | 00:00:00 | 28,61 | 28,81 | 28,61 | 28,66 | 240.700 | | 2015-07-23 | 00:00:00 | 28,35 | 28,35 | 27,81 | 27,96 | 261.000 | | 2015-07-24 | 00:00:00 | 27,85 | 28,12 | 27,68 | 27,72 | 232.100 | | 2015-07-27 | 00:00:00 | 27,55 | 27,61 | 26,86 | 26,91 | 313.000 | | 2015-07-28 | 00:00:00 | 27,00 | 27,16 | 26,78 | 26,97 | 503.900 | | 2015-07-29 | 00:00:00 | 27,19 | 27,49 | 27,00 | 27,36 | 432.200 | | 2015-07-30 | 00:00:00 | 27,45 | 27,61 | 26,77 | 26,96 | 278.000 | | 2015-07-31 | 00:00:00 | 27,10 | 27,60 | 26,98 | 27,22 | 381.100 | | 2015-08-04 | 00:00:00 | 27,38 | 27,80 | 27,32 | 27,71 | 430.300 | | 2015-08-05 | 00:00:00 | 27,73 | 27,89 | 27,50 | 27,50 | 343.100 | | 2015-08-13 | 00:00:00 | 25,90 | 26,33 | 25,50 | 25,61 | 503.800 | | 2015-08-14 | 00:00:00 | 25,72 | 25,98 | 25,70 | 25,88 | 243.300 | | 2015-08-17 | 00:00:00 | 26,01 | 26,10 | 25,45 | 25,76 | 222.200 | | 2015-08-24 | 00:00:00 | 23,56 | 24,02 | 22,46 | 23,24 | 619.600 | | 2015-08-25 | 00:00:00 | 23,45 | 24,30 | 23,38 | 24,15 | 330.700 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 > >> |
|
