(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 | | 2002-09-19 | 00:00:00 | 45,10 | 45,37 | 42,76 | 42,90 | 2.392.000 | | 2002-09-20 | 00:00:00 | 42,00 | 42,96 | 42,00 | 42,56 | 3.938.600 | | 2002-09-23 | 00:00:00 | 42,56 | 43,10 | 42,00 | 42,60 | 1.593.600 | | 2002-09-24 | 00:00:00 | 42,00 | 42,76 | 41,60 | 41,72 | 2.017.200 | | 2002-09-25 | 00:00:00 | 42,20 | 43,19 | 41,22 | 42,42 | 1.736.300 | | 2002-09-26 | 00:00:00 | 43,00 | 44,05 | 42,55 | 43,62 | 1.372.900 | | 2002-09-27 | 00:00:00 | 43,59 | 43,71 | 42,00 | 42,34 | 1.572.600 | | 2002-09-30 | 00:00:00 | 41,65 | 42,23 | 40,51 | 41,64 | 1.785.000 | | 2002-10-01 | 00:00:00 | 42,33 | 43,03 | 41,19 | 43,03 | 2.191.900 | | 2002-10-02 | 00:00:00 | 41,50 | 42,35 | 39,77 | 39,85 | 3.317.500 | | 2002-10-03 | 00:00:00 | 40,10 | 40,87 | 38,50 | 38,66 | 3.046.200 | | 2002-10-04 | 00:00:00 | 39,40 | 39,50 | 34,61 | 35,53 | 6.570.700 | | 2002-10-07 | 00:00:00 | 37,00 | 38,70 | 36,40 | 37,15 | 4.231.300 | | 2002-10-08 | 00:00:00 | 38,50 | 40,45 | 38,28 | 39,72 | 2.988.700 | | 2002-10-09 | 00:00:00 | 39,00 | 39,70 | 37,83 | 37,87 | 3.046.400 | | 2002-10-10 | 00:00:00 | 37,60 | 40,25 | 37,50 | 40,20 | 2.760.800 | | 2002-10-11 | 00:00:00 | 41,48 | 43,81 | 41,03 | 42,85 | 2.843.800 | | 2002-10-14 | 00:00:00 | 41,90 | 44,20 | 41,90 | 43,87 | 2.234.300 | | 2002-10-15 | 00:00:00 | 45,15 | 47,16 | 45,15 | 47,16 | 3.288.100 | | 2002-10-16 | 00:00:00 | 46,33 | 46,58 | 45,25 | 45,80 | 1.981.100 | | 2002-10-17 | 00:00:00 | 46,85 | 47,85 | 46,85 | 47,40 | 1.749.200 | | 2002-10-18 | 00:00:00 | 47,10 | 47,50 | 46,19 | 47,35 | 1.542.200 | | 2002-10-21 | 00:00:00 | 46,75 | 48,50 | 46,52 | 48,42 | 1.672.900 | | 2002-10-22 | 00:00:00 | 48,35 | 48,36 | 47,17 | 47,47 | 1.995.400 | | 2002-10-23 | 00:00:00 | 45,75 | 47,66 | 45,70 | 47,51 | 2.475.400 | | 2002-10-24 | 00:00:00 | 47,52 | 47,75 | 45,60 | 45,73 | 2.155.200 | | 2002-10-25 | 00:00:00 | 45,25 | 46,65 | 45,25 | 46,49 | 1.756.200 | | 2002-10-28 | 00:00:00 | 46,90 | 47,88 | 46,50 | 47,26 | 1.733.200 | | 2002-10-29 | 00:00:00 | 46,75 | 47,30 | 45,43 | 46,59 | 1.923.500 | | 2002-10-30 | 00:00:00 | 46,59 | 47,58 | 46,20 | 47,20 | 1.435.500 | | 2002-10-31 | 00:00:00 | 47,42 | 47,79 | 46,40 | 46,71 | 1.656.500 | | 2002-11-01 | 00:00:00 | 46,31 | 48,47 | 46,11 | 48,00 | 2.125.400 | | 2002-11-04 | 00:00:00 | 48,35 | 49,85 | 48,07 | 48,49 | 1.668.000 | | 2002-11-05 | 00:00:00 | 48,98 | 49,67 | 48,65 | 49,45 | 1.957.800 | | 2002-11-06 | 00:00:00 | 49,00 | 49,99 | 48,53 | 49,85 | 1.941.100 | | 2002-11-07 | 00:00:00 | 49,75 | 49,75 | 48,21 | 48,54 | 1.565.800 | | 2002-11-08 | 00:00:00 | 48,73 | 49,69 | 48,43 | 48,85 | 2.538.600 | | 2002-11-11 | 00:00:00 | 47,52 | 48,15 | 47,02 | 47,10 | 1.686.700 | | 2002-11-12 | 00:00:00 | 47,80 | 48,05 | 47,20 | 47,38 | 1.697.400 | | 2002-11-13 | 00:00:00 | 47,38 | 47,83 | 46,55 | 47,50 | 1.884.500 | | 2002-11-14 | 00:00:00 | 47,90 | 48,42 | 47,72 | 47,95 | 1.645.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
