(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 | | 2018-08-14 | 00:00:00 | 82,51 | 83,28 | 82,30 | 82,76 | 1.987.800 | | 2018-08-15 | 00:00:00 | 82,44 | 82,96 | 82,06 | 82,80 | 1.977.504 | | 2018-08-16 | 00:00:00 | 83,06 | 83,85 | 83,06 | 83,63 | 1.147.235 | | 2018-08-17 | 00:00:00 | 83,64 | 84,19 | 83,58 | 84,00 | 916.768 | | 2018-08-20 | 00:00:00 | 84,05 | 84,28 | 83,32 | 83,34 | 1.107.047 | | 2018-08-21 | 00:00:00 | 83,39 | 84,21 | 83,10 | 84,16 | 1.765.561 | | 2018-08-22 | 00:00:00 | 83,90 | 84,11 | 83,41 | 83,46 | 1.319.582 | | 2018-08-23 | 00:00:00 | 83,45 | 83,69 | 83,35 | 83,45 | 976.525 | | 2018-08-24 | 00:00:00 | 83,66 | 84,23 | 83,35 | 84,20 | 1.049.770 | | 2018-08-27 | 00:00:00 | 84,50 | 84,76 | 84,38 | 84,72 | 1.453.103 | | 2018-08-28 | 00:00:00 | 84,79 | 84,85 | 84,11 | 84,23 | 1.214.675 | | 2018-08-29 | 00:00:00 | 84,31 | 84,77 | 84,19 | 84,62 | 1.835.568 | | 2018-08-30 | 00:00:00 | 84,63 | 84,63 | 83,89 | 84,06 | 1.116.574 | | 2018-08-31 | 00:00:00 | 83,96 | 84,71 | 83,42 | 84,63 | 1.984.435 | | 2018-09-04 | 00:00:00 | 84,66 | 84,78 | 84,20 | 84,78 | 1.551.637 | | 2018-09-05 | 00:00:00 | 84,78 | 85,19 | 84,67 | 84,89 | 1.279.613 | | 2018-09-06 | 00:00:00 | 84,88 | 85,44 | 84,72 | 85,34 | 1.611.947 | | 2018-09-07 | 00:00:00 | 85,29 | 85,91 | 85,14 | 85,73 | 1.452.321 | | 2018-09-10 | 00:00:00 | 86,00 | 86,52 | 85,80 | 86,15 | 1.749.902 | | 2018-09-11 | 00:00:00 | 85,85 | 86,22 | 85,84 | 86,11 | 377.019 | | 2018-09-12 | 00:00:00 | 86,30 | 86,42 | 85,68 | 85,74 | 1.330.079 | | 2018-09-13 | 00:00:00 | 85,99 | 86,05 | 85,68 | 85,90 | 1.890.344 | | 2018-09-14 | 00:00:00 | 86,10 | 86,84 | 85,69 | 86,77 | 1.260.079 | | 2018-09-17 | 00:00:00 | 86,95 | 86,95 | 86,31 | 86,63 | 1.026.523 | | 2018-09-18 | 00:00:00 | 84,29 | 85,06 | 83,01 | 83,16 | 4.776.707 | | 2018-09-19 | 00:00:00 | 83,60 | 85,54 | 83,17 | 85,30 | 3.084.828 | | 2018-09-20 | 00:00:00 | 85,49 | 85,64 | 84,86 | 85,07 | 2.098.950 | | 2018-09-21 | 00:00:00 | 85,05 | 86,22 | 85,05 | 85,94 | 2.708.782 | | 2018-09-24 | 00:00:00 | 85,81 | 85,97 | 85,20 | 85,36 | 1.122.100 | | 2018-09-25 | 00:00:00 | 85,15 | 85,30 | 84,16 | 84,30 | 1.967.999 | | 2018-09-26 | 00:00:00 | 84,12 | 84,43 | 83,37 | 83,67 | 2.622.724 | | 2018-09-27 | 00:00:00 | 83,76 | 84,18 | 83,26 | 83,33 | 1.582.481 | | 2018-09-28 | 00:00:00 | 83,07 | 83,25 | 82,52 | 82,72 | 2.262.777 | | 2018-10-01 | 00:00:00 | 83,07 | 83,57 | 82,67 | 83,42 | 1.408.977 | | 2018-10-02 | 00:00:00 | 83,42 | 83,52 | 82,95 | 83,51 | 1.632.125 | | 2018-10-03 | 00:00:00 | 83,96 | 84,00 | 83,27 | 83,44 | 1.468.341 | | 2018-10-04 | 00:00:00 | 83,39 | 83,94 | 83,12 | 83,60 | 1.510.255 | | 2018-10-05 | 00:00:00 | 83,64 | 84,07 | 83,08 | 83,18 | 967.271 | | 2018-10-08 | 00:00:00 | 82,98 | 83,62 | 82,63 | 83,53 | 1.366.239 | | 2018-10-09 | 00:00:00 | 83,61 | 83,70 | 83,20 | 83,28 | 1.263.387 | | 2018-10-10 | 00:00:00 | 82,75 | 82,86 | 81,05 | 81,06 | 2.559.695 | | | << < 101 102 103 104 105 > >> |
|
