(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-06-18 | 00:00:00 | 45,95 | 46,00 | 45,51 | 45,90 | 1.588.700 | | 2003-06-19 | 00:00:00 | 46,00 | 46,25 | 45,72 | 46,01 | 2.322.200 | | 2003-06-20 | 00:00:00 | 45,70 | 46,10 | 45,30 | 45,90 | 2.592.000 | | 2003-06-23 | 00:00:00 | 45,56 | 45,90 | 44,57 | 45,00 | 1.334.600 | | 2003-06-24 | 00:00:00 | 45,00 | 45,16 | 43,99 | 44,31 | 2.748.600 | | 2003-06-25 | 00:00:00 | 44,63 | 44,93 | 43,75 | 43,95 | 2.063.100 | | 2003-06-26 | 00:00:00 | 43,32 | 44,88 | 43,32 | 43,92 | 992.500 | | 2003-06-27 | 00:00:00 | 44,24 | 44,70 | 43,95 | 44,41 | 1.761.500 | | 2003-06-30 | 00:00:00 | 44,44 | 44,83 | 42,97 | 43,19 | 2.424.300 | | 2003-07-01 | 00:00:00 | 43,59 | 43,85 | 42,45 | 42,80 | 1.534.900 | | 2003-07-02 | 00:00:00 | 42,80 | 44,00 | 42,80 | 43,89 | 2.462.100 | | 2003-07-03 | 00:00:00 | 44,20 | 44,54 | 43,08 | 43,61 | 1.827.900 | | 2003-07-04 | 00:00:00 | 43,91 | 44,38 | 43,52 | 44,09 | 770.300 | | 2003-07-07 | 00:00:00 | 44,40 | 46,30 | 44,30 | 46,20 | 1.773.200 | | 2003-07-08 | 00:00:00 | 46,20 | 46,86 | 45,71 | 45,84 | 1.753.200 | | 2003-07-09 | 00:00:00 | 45,80 | 45,98 | 45,11 | 45,50 | 1.193.500 | | 2003-07-10 | 00:00:00 | 45,19 | 45,48 | 44,55 | 44,90 | 1.463.800 | | 2003-07-11 | 00:00:00 | 44,59 | 46,88 | 44,55 | 46,70 | 2.023.000 | | 2003-07-14 | 00:00:00 | 46,73 | 47,50 | 46,30 | 47,41 | 1.278.100 | | 2003-07-15 | 00:00:00 | 47,40 | 49,02 | 47,10 | 48,55 | 2.169.200 | | 2003-07-16 | 00:00:00 | 48,62 | 49,35 | 47,81 | 48,14 | 2.140.400 | | 2003-07-17 | 00:00:00 | 47,50 | 47,90 | 46,56 | 47,18 | 2.082.500 | | 2003-07-18 | 00:00:00 | 46,88 | 47,80 | 46,88 | 47,25 | 1.252.900 | | 2003-07-21 | 00:00:00 | 47,50 | 47,61 | 46,30 | 46,50 | 1.123.300 | | 2003-07-22 | 00:00:00 | 46,77 | 46,98 | 46,40 | 46,80 | 1.047.800 | | 2003-07-23 | 00:00:00 | 46,61 | 47,25 | 46,26 | 46,50 | 917.500 | | 2003-07-24 | 00:00:00 | 45,75 | 48,00 | 45,52 | 47,69 | 2.486.900 | | 2003-07-25 | 00:00:00 | 47,02 | 48,19 | 47,02 | 47,39 | 1.465.700 | | 2003-07-28 | 00:00:00 | 47,68 | 48,80 | 47,50 | 48,61 | 1.464.600 | | 2003-07-29 | 00:00:00 | 48,57 | 49,38 | 47,82 | 48,22 | 2.319.500 | | 2003-07-30 | 00:00:00 | 48,15 | 48,93 | 48,02 | 48,58 | 1.290.800 | | 2003-07-31 | 00:00:00 | 48,35 | 49,42 | 48,13 | 48,78 | 1.970.400 | | 2003-08-01 | 00:00:00 | 48,45 | 49,46 | 48,41 | 49,14 | 1.435.200 | | 2003-08-04 | 00:00:00 | 49,08 | 49,89 | 48,43 | 48,68 | 1.020.200 | | 2003-08-05 | 00:00:00 | 49,00 | 49,24 | 48,36 | 48,63 | 1.012.600 | | 2003-08-06 | 00:00:00 | 47,89 | 48,48 | 47,50 | 47,71 | 1.375.900 | | 2003-08-07 | 00:00:00 | 48,37 | 48,37 | 47,10 | 47,49 | 1.242.700 | | 2003-08-08 | 00:00:00 | 47,70 | 48,10 | 47,25 | 47,50 | 1.175.200 | | 2003-08-11 | 00:00:00 | 47,39 | 48,21 | 47,24 | 47,79 | 729.300 | | 2003-08-12 | 00:00:00 | 48,04 | 48,39 | 47,85 | 48,12 | 768.200 | | 2003-08-13 | 00:00:00 | 48,49 | 48,49 | 47,74 | 48,03 | 684.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
