(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-03-01 | 00:00:00 | 26,69 | 26,89 | 26,35 | 26,52 | 576.000 | | 2016-03-02 | 00:00:00 | 26,56 | 26,63 | 26,10 | 26,40 | 393.400 | | 2016-03-03 | 00:00:00 | 26,40 | 26,46 | 26,11 | 26,17 | 170.700 | | 2016-03-04 | 00:00:00 | 26,26 | 26,49 | 26,02 | 26,35 | 275.500 | | 2016-03-10 | 00:00:00 | 23,57 | 24,67 | 22,59 | 22,71 | 1.738.000 | | 2016-03-11 | 00:00:00 | 23,01 | 23,45 | 22,78 | 23,33 | 825.400 | | 2016-03-17 | 00:00:00 | 23,48 | 23,54 | 23,09 | 23,52 | 460.800 | | 2016-03-18 | 00:00:00 | 23,50 | 23,71 | 23,30 | 23,71 | 693.800 | | 2016-03-21 | 00:00:00 | 23,70 | 23,80 | 23,47 | 23,60 | 270.800 | | 2016-03-29 | 00:00:00 | 23,58 | 23,58 | 23,27 | 23,53 | 322.900 | | 2016-03-30 | 00:00:00 | 23,62 | 23,95 | 23,62 | 23,70 | 230.300 | | 2016-04-04 | 00:00:00 | 23,52 | 23,83 | 23,34 | 23,66 | 299.800 | | 2016-04-14 | 00:00:00 | 24,00 | 24,29 | 23,86 | 24,25 | 344.900 | | 2016-04-15 | 00:00:00 | 24,28 | 24,28 | 23,92 | 24,15 | 304.500 | | 2016-04-18 | 00:00:00 | 23,91 | 24,12 | 23,80 | 23,96 | 193.600 | | 2016-04-28 | 00:00:00 | 23,60 | 23,68 | 23,26 | 23,67 | 239.600 | | 2016-04-29 | 00:00:00 | 23,52 | 23,52 | 22,97 | 23,17 | 313.700 | | 2016-05-12 | 00:00:00 | 21,35 | 22,69 | 21,35 | 22,28 | 961.700 | | 2016-05-13 | 00:00:00 | 22,32 | 22,35 | 21,84 | 22,22 | 450.500 | | 2016-05-19 | 00:00:00 | 21,70 | 21,82 | 21,56 | 21,62 | 383.600 | | 2016-05-20 | 00:00:00 | 21,78 | 21,87 | 21,49 | 21,76 | 322.500 | | 2016-05-30 | 00:00:00 | 21,51 | 21,67 | 21,33 | 21,38 | 156.100 | | 2016-06-09 | 00:00:00 | 21,01 | 21,01 | 20,64 | 20,80 | 475.500 | | 2016-06-10 | 00:00:00 | 20,80 | 20,80 | 20,24 | 20,28 | 588.000 | | 2016-06-21 | 00:00:00 | 20,62 | 20,87 | 20,56 | 20,78 | 200.900 | | 2016-06-22 | 00:00:00 | 20,81 | 20,90 | 20,54 | 20,71 | 260.100 | | 2016-06-23 | 00:00:00 | 20,93 | 20,95 | 20,65 | 20,88 | 284.500 | | 2016-06-24 | 00:00:00 | 19,70 | 19,91 | 19,20 | 19,51 | 527.900 | | 2016-06-30 | 00:00:00 | 19,63 | 19,69 | 19,50 | 19,65 | 667.300 | | 2016-07-01 | 00:00:00 | 19,77 | 20,02 | 19,67 | 19,97 | 303.200 | | 2016-07-05 | 00:00:00 | 19,55 | 19,56 | 19,13 | 19,29 | 453.900 | | 2016-07-06 | 00:00:00 | 19,25 | 19,41 | 19,05 | 19,15 | 682.900 | | 2016-07-07 | 00:00:00 | 19,33 | 19,67 | 19,33 | 19,52 | 490.400 | | 2016-07-11 | 00:00:00 | 20,97 | 21,18 | 20,66 | 21,08 | 462.600 | | 2016-07-12 | 00:00:00 | 21,14 | 21,40 | 21,09 | 21,27 | 265.400 | | 2016-07-13 | 00:00:00 | 21,30 | 21,36 | 21,15 | 21,29 | 323.000 | | 2016-08-02 | 00:00:00 | 22,60 | 22,81 | 22,34 | 22,55 | 594.600 | | 2016-08-08 | 00:00:00 | 22,37 | 22,55 | 22,30 | 22,40 | 266.400 | | 2016-08-09 | 00:00:00 | 22,42 | 22,67 | 22,39 | 22,59 | 334.100 | | 2016-08-10 | 00:00:00 | 22,53 | 22,60 | 22,42 | 22,48 | 170.900 | | 2016-08-11 | 00:00:00 | 22,55 | 22,57 | 22,42 | 22,54 | 132.500 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 > >> |
|
