(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-01 | 00:00:00 | 112,65 | 112,65 | 110,82 | 112,57 | 915.200 | | 2002-04-02 | 00:00:00 | 112,15 | 114,60 | 112,10 | 113,27 | 1.505.600 | | 2002-04-03 | 00:00:00 | 113,97 | 114,47 | 112,61 | 112,83 | 1.297.000 | | 2002-04-04 | 00:00:00 | 112,83 | 114,60 | 112,75 | 113,26 | 1.554.200 | | 2002-04-05 | 00:00:00 | 113,15 | 114,15 | 113,05 | 113,46 | 1.533.000 | | 2002-04-08 | 00:00:00 | 112,00 | 113,00 | 111,80 | 112,00 | 2.282.000 | | 2002-04-09 | 00:00:00 | 112,10 | 112,25 | 111,35 | 111,96 | 2.351.200 | | 2002-04-10 | 00:00:00 | 112,10 | 114,00 | 111,80 | 113,70 | 1.659.600 | | 2002-04-11 | 00:00:00 | 113,50 | 113,60 | 111,69 | 111,83 | 2.071.200 | | 2002-04-12 | 00:00:00 | 112,15 | 113,10 | 112,15 | 112,98 | 1.135.000 | | 2002-04-15 | 00:00:00 | 112,98 | 112,98 | 109,34 | 109,34 | 2.352.000 | | 2002-04-16 | 00:00:00 | 110,40 | 112,02 | 110,35 | 111,74 | 1.518.200 | | 2002-04-17 | 00:00:00 | 111,50 | 113,10 | 111,50 | 112,09 | 1.825.000 | | 2002-04-18 | 00:00:00 | 112,09 | 113,09 | 111,11 | 112,32 | 1.500.800 | | 2002-04-19 | 00:00:00 | 112,55 | 113,05 | 112,20 | 112,67 | 1.811.400 | | 2002-04-22 | 00:00:00 | 112,75 | 113,00 | 111,05 | 111,17 | 990.200 | | 2002-04-23 | 00:00:00 | 111,40 | 111,85 | 106,00 | 106,48 | 3.516.800 | | 2002-04-24 | 00:00:00 | 106,23 | 107,90 | 104,00 | 104,08 | 3.297.200 | | 2002-04-25 | 00:00:00 | 103,90 | 104,85 | 102,60 | 102,86 | 2.870.600 | | 2002-04-26 | 00:00:00 | 103,50 | 104,10 | 99,84 | 101,77 | 2.220.000 | | 2002-04-29 | 00:00:00 | 101,77 | 101,99 | 99,40 | 99,60 | 2.295.400 | | 2002-04-30 | 00:00:00 | 99,85 | 101,43 | 99,45 | 101,08 | 2.664.200 | | 2002-05-01 | 00:00:00 | 100,25 | 100,40 | 97,60 | 99,80 | 2.871.200 | | 2002-05-02 | 00:00:00 | 99,81 | 100,50 | 99,70 | 100,05 | 2.160.600 | | 2002-05-03 | 00:00:00 | 100,08 | 100,10 | 97,75 | 98,00 | 2.823.000 | | 2002-05-06 | 00:00:00 | 97,50 | 101,20 | 97,50 | 99,00 | 2.868.800 | | 2002-05-07 | 00:00:00 | 99,70 | 99,73 | 97,30 | 97,41 | 3.200.200 | | 2002-05-08 | 00:00:00 | 99,15 | 102,75 | 99,15 | 101,40 | 2.824.800 | | 2002-05-09 | 00:00:00 | 101,40 | 102,00 | 100,00 | 100,50 | 1.772.200 | | 2002-05-10 | 00:00:00 | 101,40 | 101,70 | 99,50 | 99,60 | 1.940.200 | | 2002-05-13 | 00:00:00 | 100,00 | 101,35 | 99,20 | 101,10 | 1.667.200 | | 2002-05-14 | 00:00:00 | 102,20 | 102,95 | 101,70 | 102,74 | 1.434.600 | | 2002-05-15 | 00:00:00 | 102,55 | 103,24 | 101,40 | 101,50 | 1.951.000 | | 2002-05-16 | 00:00:00 | 102,30 | 104,36 | 101,50 | 104,10 | 1.933.600 | | 2002-05-17 | 00:00:00 | 103,95 | 105,00 | 103,30 | 103,38 | 1.521.000 | | 2002-05-20 | 00:00:00 | 103,50 | 103,75 | 102,03 | 102,06 | 1.382.400 | | 2002-05-21 | 00:00:00 | 102,30 | 103,40 | 101,51 | 101,75 | 1.011.800 | | 2002-05-22 | 00:00:00 | 102,00 | 103,00 | 101,15 | 102,87 | 1.222.000 | | 2002-05-23 | 00:00:00 | 102,50 | 104,19 | 102,44 | 103,99 | 1.082.800 | | 2002-05-24 | 00:00:00 | 103,74 | 104,51 | 102,87 | 103,08 | 1.022.400 | | 2002-05-28 | 00:00:00 | 103,50 | 103,54 | 101,28 | 101,55 | 1.341.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
