(Login BolsaPT & Canal Forex) |
|
 Marsh & McLennan - [Ticker: MMC] |     | | Última Trade | 88,850 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.25 (+1.00%) | Capitalização Bolsista | 0 | | Bid / Ask | 82,490 x 1.000 - 82,500 x 2.500 | EPS | 0,00 | | Abertura | 88,920 | PER | 0,00% | | Máximo | 89,580 | Pagamento Dividendo | | | Mínimo | 88,530 | Data Ex-Dividendo | | | Fecho Anterior | 89,100 | Yield | | | Volume | 408.333 | 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 MMC de 2000-01-01 a 2024-04-28 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-02-22 | 00:00:00 | 82,89 | 83,40 | 81,77 | 81,90 | 2.290.743 | | 2018-02-23 | 00:00:00 | 82,18 | 83,59 | 82,10 | 83,57 | 1.405.990 | | 2018-02-26 | 00:00:00 | 83,59 | 84,79 | 83,49 | 84,69 | 1.621.414 | | 2018-02-27 | 00:00:00 | 84,64 | 85,43 | 84,31 | 84,31 | 2.435.673 | | 2018-02-28 | 00:00:00 | 84,73 | 85,44 | 83,01 | 83,02 | 1.998.344 | | 2018-03-01 | 00:00:00 | 82,85 | 83,65 | 81,28 | 81,82 | 1.917.348 | | 2018-03-02 | 00:00:00 | 81,52 | 82,82 | 81,04 | 82,62 | 1.872.447 | | 2018-03-05 | 00:00:00 | 81,92 | 83,57 | 81,67 | 83,33 | 1.796.304 | | 2018-03-06 | 00:00:00 | 83,40 | 83,65 | 82,55 | 83,54 | 1.265.874 | | 2018-03-07 | 00:00:00 | 83,05 | 83,97 | 82,85 | 83,80 | 1.194.919 | | 2018-03-08 | 00:00:00 | 84,07 | 84,49 | 83,37 | 84,44 | 1.225.306 | | 2018-03-09 | 00:00:00 | 84,88 | 85,90 | 84,53 | 85,87 | 2.039.383 | | 2018-03-12 | 00:00:00 | 85,94 | 85,94 | 84,74 | 84,91 | 1.410.901 | | 2018-03-13 | 00:00:00 | 85,26 | 85,45 | 84,40 | 84,62 | 1.421.718 | | 2018-03-14 | 00:00:00 | 84,94 | 84,94 | 83,51 | 83,77 | 1.397.219 | | 2018-03-15 | 00:00:00 | 84,14 | 84,26 | 83,17 | 83,86 | 1.470.911 | | 2018-03-16 | 00:00:00 | 84,29 | 84,59 | 83,85 | 84,33 | 2.269.442 | | 2018-03-19 | 00:00:00 | 84,32 | 85,14 | 83,64 | 84,42 | 2.438.865 | | 2018-03-20 | 00:00:00 | 84,50 | 85,14 | 84,49 | 84,93 | 1.582.793 | | 2018-03-21 | 00:00:00 | 84,94 | 85,22 | 84,48 | 84,49 | 1.479.220 | | 2018-03-22 | 00:00:00 | 83,96 | 84,14 | 82,37 | 82,43 | 2.009.396 | | 2018-03-23 | 00:00:00 | 82,44 | 82,68 | 80,52 | 80,54 | 1.889.172 | | 2018-03-26 | 00:00:00 | 81,58 | 82,25 | 80,94 | 82,09 | 2.253.321 | | 2018-03-27 | 00:00:00 | 82,11 | 82,73 | 80,98 | 81,39 | 1.371.446 | | 2018-03-28 | 00:00:00 | 81,60 | 82,43 | 80,77 | 81,89 | 1.395.188 | | 2018-03-29 | 00:00:00 | 82,44 | 83,27 | 82,18 | 82,59 | 1.383.179 | | 2018-04-02 | 00:00:00 | 82,37 | 82,68 | 80,02 | 80,97 | 1.983.245 | | 2018-04-03 | 00:00:00 | 81,00 | 81,56 | 80,47 | 81,26 | 2.157.345 | | 2018-04-04 | 00:00:00 | 80,34 | 82,14 | 80,34 | 81,98 | 1.757.110 | | 2018-04-05 | 00:00:00 | 82,46 | 82,73 | 81,87 | 82,14 | 1.407.070 | | 2018-04-06 | 00:00:00 | 81,47 | 81,92 | 80,16 | 80,72 | 1.915.953 | | 2018-04-09 | 00:00:00 | 80,59 | 81,79 | 80,18 | 80,62 | 1.585.801 | | 2018-04-10 | 00:00:00 | 81,52 | 82,03 | 81,21 | 81,71 | 1.722.932 | | 2018-04-11 | 00:00:00 | 80,89 | 81,49 | 80,76 | 81,19 | 1.276.219 | | 2018-04-12 | 00:00:00 | 81,62 | 82,52 | 81,43 | 81,99 | 1.043.693 | | 2018-04-13 | 00:00:00 | 82,40 | 82,63 | 81,73 | 81,97 | 1.384.783 | | 2018-04-16 | 00:00:00 | 82,62 | 84,01 | 82,43 | 83,61 | 1.765.894 | | 2018-04-17 | 00:00:00 | 83,85 | 84,52 | 83,75 | 84,03 | 1.733.320 | | 2018-04-18 | 00:00:00 | 84,31 | 84,41 | 83,75 | 83,91 | 1.380.118 | | 2018-04-19 | 00:00:00 | 83,93 | 84,25 | 83,17 | 83,35 | 1.675.081 | | 2018-04-20 | 00:00:00 | 83,58 | 83,75 | 82,50 | 82,90 | 2.688.895 | | | << < 101 102 103 104 105 > >> |
|
