(Login BolsaPT & Canal Forex) |
|
 LVMH - [Ticker: MC.PA] |     | | Última Trade | 255,250 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 21:35:00 | Price-Target 1 Ano | 0,000 | | Variação | -0,850 (-0.33%) | Capitalização Bolsista | 0 | | Bid / Ask | 142,200 x 1.200 - 144,000 x 2.800 | EPS | 0,00 | | Abertura | 256,650 | PER | 0,00% | | Máximo | 258,100 | Pagamento Dividendo | | | Mínimo | 255,250 | Data Ex-Dividendo | | | Fecho Anterior | 256,100 | Yield | | | Volume | 541.936 | 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 MC.PA de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-05-19 | 00:00:00 | 56,65 | 58,25 | 56,60 | 57,90 | 2.442.200 | | 2004-05-20 | 00:00:00 | 57,50 | 57,70 | 57,05 | 57,45 | 999.700 | | 2004-05-21 | 00:00:00 | 57,95 | 58,05 | 57,10 | 57,60 | 835.600 | | 2004-05-24 | 00:00:00 | 58,10 | 58,60 | 57,75 | 58,35 | 1.482.200 | | 2004-05-25 | 00:00:00 | 57,75 | 57,95 | 57,15 | 57,70 | 1.025.200 | | 2004-05-26 | 00:00:00 | 58,50 | 58,85 | 57,80 | 58,05 | 2.080.600 | | 2004-05-27 | 00:00:00 | 58,40 | 58,90 | 58,25 | 58,75 | 983.500 | | 2004-05-28 | 00:00:00 | 58,95 | 59,25 | 58,35 | 58,50 | 951.900 | | 2004-05-31 | 00:00:00 | 58,45 | 58,80 | 58,20 | 58,70 | 170.200 | | 2004-06-01 | 00:00:00 | 58,70 | 58,80 | 57,35 | 57,60 | 1.236.500 | | 2004-06-02 | 00:00:00 | 57,85 | 58,45 | 57,60 | 58,10 | 1.713.500 | | 2004-06-03 | 00:00:00 | 57,90 | 58,20 | 57,55 | 57,90 | 1.070.600 | | 2004-06-04 | 00:00:00 | 57,80 | 58,60 | 57,50 | 58,40 | 1.364.200 | | 2004-06-07 | 00:00:00 | 59,05 | 59,25 | 58,80 | 58,80 | 937.600 | | 2004-06-08 | 00:00:00 | 59,10 | 59,50 | 58,55 | 58,80 | 1.010.800 | | 2004-06-09 | 00:00:00 | 58,80 | 59,00 | 58,25 | 58,35 | 624.100 | | 2004-06-10 | 00:00:00 | 58,05 | 58,50 | 58,00 | 58,35 | 441.500 | | 2004-06-11 | 00:00:00 | 58,60 | 58,70 | 58,15 | 58,45 | 1.185.500 | | 2004-06-14 | 00:00:00 | 58,35 | 58,35 | 57,15 | 57,50 | 829.000 | | 2004-06-15 | 00:00:00 | 57,50 | 58,65 | 56,95 | 58,55 | 1.635.500 | | 2004-06-16 | 00:00:00 | 58,65 | 59,05 | 58,20 | 58,95 | 879.700 | | 2004-06-17 | 00:00:00 | 58,75 | 59,05 | 58,45 | 58,70 | 1.020.700 | | 2004-06-18 | 00:00:00 | 58,90 | 58,95 | 58,25 | 58,65 | 2.809.000 | | 2004-06-21 | 00:00:00 | 58,95 | 59,05 | 58,20 | 58,35 | 930.600 | | 2004-06-22 | 00:00:00 | 58,45 | 58,50 | 57,60 | 57,75 | 980.000 | | 2004-06-23 | 00:00:00 | 58,05 | 58,50 | 58,00 | 58,05 | 3.058.700 | | 2004-06-24 | 00:00:00 | 58,65 | 60,05 | 58,60 | 59,80 | 2.042.200 | | 2004-06-25 | 00:00:00 | 59,85 | 59,85 | 59,05 | 59,35 | 794.800 | | 2004-06-28 | 00:00:00 | 59,30 | 60,30 | 59,15 | 60,00 | 1.002.000 | | 2004-06-29 | 00:00:00 | 59,55 | 60,10 | 59,50 | 59,80 | 1.736.500 | | 2004-06-30 | 00:00:00 | 59,90 | 60,05 | 59,15 | 59,45 | 1.211.400 | | 2004-07-01 | 00:00:00 | 59,65 | 60,40 | 59,35 | 59,45 | 1.150.600 | | 2004-07-02 | 00:00:00 | 59,20 | 59,40 | 58,45 | 58,70 | 1.149.600 | | 2004-07-05 | 00:00:00 | 58,95 | 58,95 | 58,40 | 58,65 | 454.200 | | 2004-07-06 | 00:00:00 | 58,60 | 58,70 | 57,95 | 58,50 | 858.400 | | 2004-07-07 | 00:00:00 | 58,50 | 59,00 | 58,30 | 58,50 | 949.300 | | 2004-07-08 | 00:00:00 | 58,15 | 59,10 | 58,00 | 58,90 | 812.700 | | 2004-07-09 | 00:00:00 | 58,55 | 58,95 | 58,05 | 58,65 | 673.600 | | 2004-07-12 | 00:00:00 | 58,60 | 58,80 | 57,55 | 58,10 | 705.100 | | 2004-07-13 | 00:00:00 | 58,45 | 58,65 | 57,75 | 58,10 | 607.500 | | 2004-07-14 | 00:00:00 | 57,85 | 58,30 | 57,15 | 58,15 | 759.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
