(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-07-24 | 00:00:00 | 39,20 | 42,99 | 38,40 | 42,15 | 3.983.200 | | 2002-07-25 | 00:00:00 | 42,15 | 44,52 | 41,80 | 43,95 | 3.381.700 | | 2002-07-26 | 00:00:00 | 43,95 | 44,58 | 43,30 | 44,57 | 2.649.500 | | 2002-07-29 | 00:00:00 | 45,00 | 46,80 | 44,99 | 46,50 | 3.051.500 | | 2002-07-30 | 00:00:00 | 46,50 | 47,20 | 45,66 | 46,60 | 2.536.900 | | 2002-07-31 | 00:00:00 | 47,00 | 47,90 | 46,41 | 47,90 | 2.107.900 | | 2002-08-01 | 00:00:00 | 47,20 | 47,70 | 45,30 | 45,53 | 2.610.700 | | 2002-08-02 | 00:00:00 | 44,25 | 45,40 | 44,10 | 44,85 | 2.640.900 | | 2002-08-05 | 00:00:00 | 44,50 | 44,84 | 43,86 | 44,10 | 1.913.200 | | 2002-08-06 | 00:00:00 | 45,45 | 45,93 | 44,93 | 45,00 | 1.746.700 | | 2002-08-07 | 00:00:00 | 44,65 | 45,65 | 43,82 | 44,85 | 2.451.200 | | 2002-08-08 | 00:00:00 | 44,85 | 46,89 | 44,60 | 46,80 | 2.497.400 | | 2002-08-09 | 00:00:00 | 46,10 | 47,30 | 45,90 | 46,57 | 2.114.700 | | 2002-08-12 | 00:00:00 | 45,20 | 46,74 | 44,80 | 46,03 | 1.936.100 | | 2002-08-13 | 00:00:00 | 45,80 | 46,85 | 44,70 | 44,95 | 1.631.000 | | 2002-08-14 | 00:00:00 | 45,30 | 47,30 | 44,25 | 47,27 | 1.749.300 | | 2002-08-15 | 00:00:00 | 47,30 | 48,83 | 47,30 | 48,72 | 1.988.600 | | 2002-08-16 | 00:00:00 | 48,58 | 49,01 | 47,98 | 48,31 | 1.403.400 | | 2002-08-19 | 00:00:00 | 48,20 | 49,13 | 47,80 | 48,75 | 1.674.800 | | 2002-08-20 | 00:00:00 | 48,25 | 48,65 | 47,59 | 48,28 | 1.501.400 | | 2002-08-21 | 00:00:00 | 48,50 | 48,95 | 47,28 | 48,15 | 1.381.700 | | 2002-08-22 | 00:00:00 | 48,45 | 48,91 | 47,86 | 48,69 | 1.386.900 | | 2002-08-23 | 00:00:00 | 48,20 | 48,50 | 47,45 | 47,62 | 941.700 | | 2002-08-26 | 00:00:00 | 47,85 | 48,40 | 47,13 | 47,87 | 962.100 | | 2002-08-27 | 00:00:00 | 48,40 | 48,40 | 47,10 | 47,19 | 1.153.700 | | 2002-08-28 | 00:00:00 | 46,85 | 47,55 | 46,41 | 47,50 | 1.659.000 | | 2002-08-29 | 00:00:00 | 47,00 | 49,05 | 46,95 | 48,70 | 2.456.700 | | 2002-08-30 | 00:00:00 | 48,70 | 49,45 | 48,45 | 48,65 | 1.570.000 | | 2002-09-03 | 00:00:00 | 47,38 | 47,60 | 46,01 | 46,01 | 1.992.800 | | 2002-09-04 | 00:00:00 | 46,02 | 46,80 | 45,95 | 46,65 | 1.765.500 | | 2002-09-05 | 00:00:00 | 45,50 | 45,69 | 44,25 | 45,01 | 3.161.200 | | 2002-09-06 | 00:00:00 | 45,50 | 46,47 | 45,48 | 46,10 | 1.348.700 | | 2002-09-09 | 00:00:00 | 45,97 | 47,15 | 45,12 | 46,50 | 1.199.800 | | 2002-09-10 | 00:00:00 | 46,68 | 47,32 | 46,21 | 47,20 | 932.600 | | 2002-09-11 | 00:00:00 | 48,00 | 48,14 | 46,90 | 47,13 | 773.700 | | 2002-09-12 | 00:00:00 | 46,50 | 46,73 | 45,56 | 45,74 | 879.000 | | 2002-09-13 | 00:00:00 | 45,00 | 46,78 | 44,99 | 46,55 | 1.129.200 | | 2002-09-16 | 00:00:00 | 46,55 | 46,99 | 46,02 | 46,80 | 1.056.900 | | 2002-09-17 | 00:00:00 | 47,80 | 47,85 | 46,02 | 46,13 | 1.232.800 | | 2002-09-18 | 00:00:00 | 45,40 | 46,24 | 45,30 | 45,75 | 1.147.800 | | 2002-09-19 | 00:00:00 | 45,10 | 45,37 | 42,76 | 42,90 | 2.392.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
