(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2003-01-14 | 00:00:00 | 48,70 | 49,50 | 48,35 | 49,50 | 1.422.900 | 2003-01-15 | 00:00:00 | 49,49 | 49,49 | 47,95 | 47,95 | 1.637.500 | 2003-01-16 | 00:00:00 | 48,23 | 48,59 | 47,26 | 47,35 | 997.400 | 2003-01-17 | 00:00:00 | 47,20 | 47,45 | 46,43 | 46,75 | 1.107.100 | 2003-01-21 | 00:00:00 | 47,13 | 47,22 | 45,73 | 45,77 | 1.391.500 | 2003-01-22 | 00:00:00 | 45,65 | 45,85 | 44,49 | 44,73 | 1.845.700 | 2003-01-23 | 00:00:00 | 44,70 | 45,05 | 44,26 | 44,54 | 2.183.600 | 2003-01-24 | 00:00:00 | 44,55 | 44,55 | 41,96 | 42,15 | 3.596.000 | 2003-01-27 | 00:00:00 | 42,15 | 42,70 | 41,32 | 42,13 | 2.278.700 | 2003-01-28 | 00:00:00 | 42,30 | 42,65 | 41,85 | 42,51 | 1.622.600 | 2003-01-29 | 00:00:00 | 42,00 | 43,60 | 41,58 | 43,30 | 1.912.100 | 2003-01-30 | 00:00:00 | 43,25 | 43,34 | 41,95 | 41,97 | 1.609.300 | 2003-01-31 | 00:00:00 | 41,97 | 42,76 | 41,82 | 42,63 | 2.399.900 | 2003-02-03 | 00:00:00 | 42,63 | 43,30 | 42,31 | 42,40 | 2.091.900 | 2003-02-04 | 00:00:00 | 42,41 | 42,41 | 40,84 | 41,50 | 2.508.900 | 2003-02-05 | 00:00:00 | 41,65 | 42,32 | 41,10 | 41,22 | 1.363.100 | 2003-02-06 | 00:00:00 | 41,12 | 41,35 | 40,31 | 40,52 | 1.584.000 | 2003-02-07 | 00:00:00 | 40,70 | 40,99 | 40,36 | 40,95 | 1.757.900 | 2003-02-10 | 00:00:00 | 40,95 | 41,10 | 40,30 | 40,80 | 1.421.000 | 2003-02-11 | 00:00:00 | 40,80 | 41,19 | 39,84 | 39,89 | 2.032.200 | 2003-02-12 | 00:00:00 | 40,14 | 40,52 | 39,87 | 39,88 | 1.440.500 | 2003-02-13 | 00:00:00 | 39,98 | 40,16 | 39,00 | 39,69 | 1.673.800 | 2003-02-14 | 00:00:00 | 40,14 | 41,27 | 40,02 | 41,27 | 1.899.800 | 2003-02-18 | 00:00:00 | 41,33 | 42,17 | 41,20 | 41,69 | 1.339.400 | 2003-02-19 | 00:00:00 | 41,50 | 41,86 | 41,19 | 41,62 | 1.047.100 | 2003-02-20 | 00:00:00 | 41,70 | 41,87 | 41,15 | 41,35 | 823.300 | 2003-02-21 | 00:00:00 | 41,70 | 42,35 | 41,19 | 42,07 | 1.299.600 | 2003-02-24 | 00:00:00 | 41,70 | 41,79 | 40,93 | 41,13 | 1.565.200 | 2003-02-25 | 00:00:00 | 40,52 | 41,35 | 40,01 | 41,29 | 1.519.800 | 2003-02-26 | 00:00:00 | 41,18 | 41,40 | 40,79 | 41,02 | 1.526.600 | 2003-02-27 | 00:00:00 | 41,19 | 41,73 | 40,97 | 41,40 | 1.835.500 | 2003-02-28 | 00:00:00 | 41,49 | 41,65 | 40,70 | 40,70 | 2.153.200 | 2003-03-03 | 00:00:00 | 40,90 | 41,09 | 40,05 | 40,29 | 2.183.300 | 2003-03-04 | 00:00:00 | 40,29 | 40,42 | 39,35 | 39,45 | 1.809.000 | 2003-03-05 | 00:00:00 | 39,22 | 40,30 | 39,15 | 40,29 | 2.083.300 | 2003-03-06 | 00:00:00 | 40,10 | 40,77 | 39,65 | 39,65 | 2.355.800 | 2003-03-07 | 00:00:00 | 39,15 | 39,61 | 38,78 | 39,61 | 2.377.200 | 2003-03-10 | 00:00:00 | 38,92 | 39,22 | 38,27 | 38,75 | 2.267.900 | 2003-03-11 | 00:00:00 | 38,60 | 39,45 | 38,38 | 38,52 | 2.238.400 | 2003-03-12 | 00:00:00 | 38,35 | 38,94 | 38,30 | 38,94 | 2.982.800 | 2003-03-13 | 00:00:00 | 39,48 | 40,71 | 39,22 | 40,71 | 2.489.200 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|