(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 | | 2015-08-25 | 00:00:00 | 23,45 | 24,30 | 23,38 | 24,15 | 330.700 | | 2015-08-26 | 00:00:00 | 23,94 | 24,23 | 23,48 | 23,88 | 427.100 | | 2015-08-27 | 00:00:00 | 24,25 | 24,63 | 24,24 | 24,43 | 393.600 | | 2015-08-28 | 00:00:00 | 24,47 | 24,51 | 24,23 | 24,41 | 336.400 | | 2015-09-03 | 00:00:00 | 24,53 | 24,95 | 24,49 | 24,83 | 484.800 | | 2015-09-04 | 00:00:00 | 24,59 | 24,91 | 24,29 | 24,53 | 568.600 | | 2015-09-07 | 00:00:00 | 24,60 | 24,95 | 24,52 | 24,76 | 341.300 | | 2015-09-08 | 00:00:00 | 24,85 | 25,63 | 24,85 | 25,53 | 575.400 | | 2015-09-09 | 00:00:00 | 26,00 | 26,31 | 25,77 | 25,88 | 410.400 | | 2015-09-10 | 00:00:00 | 25,78 | 26,14 | 25,51 | 25,74 | 424.500 | | 2015-09-11 | 00:00:00 | 25,77 | 25,77 | 25,25 | 25,38 | 289.400 | | 2015-09-15 | 00:00:00 | 25,34 | 25,53 | 25,15 | 25,45 | 361.200 | | 2015-09-16 | 00:00:00 | 25,62 | 25,84 | 25,51 | 25,67 | 277.000 | | 2015-09-24 | 00:00:00 | 25,07 | 25,08 | 24,08 | 24,27 | 323.600 | | 2015-09-25 | 00:00:00 | 24,57 | 25,20 | 24,50 | 25,00 | 428.200 | | 2015-09-28 | 00:00:00 | 24,87 | 25,05 | 24,36 | 24,43 | 266.800 | | 2015-09-29 | 00:00:00 | 24,07 | 24,49 | 23,80 | 23,94 | 467.800 | | 2015-09-30 | 00:00:00 | 24,29 | 24,74 | 24,10 | 24,74 | 582.600 | | 2015-10-05 | 00:00:00 | 24,91 | 25,32 | 24,89 | 25,18 | 571.500 | | 2015-10-06 | 00:00:00 | 25,20 | 25,70 | 25,11 | 25,36 | 372.200 | | 2015-10-07 | 00:00:00 | 25,50 | 25,66 | 25,01 | 25,01 | 433.500 | | 2015-10-08 | 00:00:00 | 25,01 | 25,81 | 25,01 | 25,49 | 578.800 | | 2015-10-09 | 00:00:00 | 25,73 | 26,07 | 25,36 | 25,36 | 463.900 | | 2015-10-12 | 00:00:00 | 25,41 | 25,43 | 25,11 | 25,12 | 252.300 | | 2015-10-13 | 00:00:00 | 25,12 | 25,13 | 24,82 | 24,95 | 201.300 | | 2015-10-14 | 00:00:00 | 24,87 | 25,06 | 24,68 | 24,72 | 215.900 | | 2015-10-15 | 00:00:00 | 25,00 | 25,40 | 24,88 | 25,30 | 219.400 | | 2015-10-16 | 00:00:00 | 25,49 | 25,77 | 25,48 | 25,76 | 286.800 | | 2015-10-20 | 00:00:00 | 25,83 | 25,99 | 25,69 | 25,78 | 162.600 | | 2015-10-21 | 00:00:00 | 25,60 | 25,92 | 25,43 | 25,66 | 176.400 | | 2015-10-22 | 00:00:00 | 25,55 | 26,05 | 25,27 | 25,91 | 188.100 | | 2015-10-23 | 00:00:00 | 26,07 | 26,85 | 26,04 | 26,78 | 290.300 | | 2015-10-26 | 00:00:00 | 26,75 | 26,89 | 26,58 | 26,82 | 253.800 | | 2015-10-29 | 00:00:00 | 26,80 | 26,89 | 26,51 | 26,70 | 235.900 | | 2015-10-30 | 00:00:00 | 26,80 | 26,82 | 26,29 | 26,51 | 286.100 | | 2015-11-03 | 00:00:00 | 26,58 | 26,80 | 26,42 | 26,53 | 174.400 | | 2015-11-04 | 00:00:00 | 26,54 | 26,80 | 26,26 | 26,33 | 167.000 | | 2015-11-05 | 00:00:00 | 26,43 | 26,80 | 26,21 | 26,54 | 236.000 | | 2015-11-06 | 00:00:00 | 26,44 | 26,80 | 26,30 | 26,61 | 197.000 | | 2015-11-09 | 00:00:00 | 26,61 | 27,45 | 26,60 | 26,65 | 484.400 | | 2015-11-12 | 00:00:00 | 27,95 | 27,97 | 27,50 | 27,61 | 315.900 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 > >> |
|
