(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2003-10-08 | 00:00:00 | 54,80 | 56,40 | 54,75 | 55,85 | 1.145.100 | 2003-10-09 | 00:00:00 | 56,00 | 57,35 | 55,65 | 57,30 | 1.335.900 | 2003-10-10 | 00:00:00 | 56,90 | 57,40 | 56,65 | 57,25 | 888.500 | 2003-10-13 | 00:00:00 | 57,00 | 58,60 | 57,00 | 58,15 | 1.348.100 | 2003-10-14 | 00:00:00 | 59,00 | 59,05 | 57,35 | 57,90 | 1.865.100 | 2003-10-15 | 00:00:00 | 58,30 | 59,90 | 58,20 | 59,35 | 2.276.300 | 2003-10-16 | 00:00:00 | 58,75 | 59,80 | 58,60 | 59,00 | 1.079.700 | 2003-10-17 | 00:00:00 | 59,60 | 59,80 | 58,25 | 58,35 | 1.072.900 | 2003-10-20 | 00:00:00 | 58,20 | 58,95 | 57,10 | 57,50 | 1.714.500 | 2003-10-21 | 00:00:00 | 58,10 | 58,85 | 57,65 | 58,60 | 1.325.500 | 2003-10-22 | 00:00:00 | 58,55 | 58,75 | 57,30 | 57,70 | 1.609.900 | 2003-10-23 | 00:00:00 | 57,00 | 57,30 | 56,35 | 56,85 | 1.671.100 | 2003-10-24 | 00:00:00 | 57,20 | 57,35 | 56,60 | 57,10 | 791.500 | 2003-10-27 | 00:00:00 | 57,85 | 58,05 | 57,20 | 57,75 | 934.100 | 2003-10-28 | 00:00:00 | 57,90 | 59,00 | 57,90 | 58,35 | 1.417.200 | 2003-10-29 | 00:00:00 | 59,00 | 59,45 | 58,35 | 59,40 | 1.358.500 | 2003-10-30 | 00:00:00 | 59,45 | 60,70 | 58,85 | 60,25 | 1.723.500 | 2003-10-31 | 00:00:00 | 60,25 | 60,50 | 59,25 | 59,45 | 1.064.000 | 2003-11-03 | 00:00:00 | 59,60 | 61,25 | 59,35 | 60,95 | 1.582.400 | 2003-11-04 | 00:00:00 | 60,95 | 61,40 | 59,80 | 60,35 | 1.160.300 | 2003-11-05 | 00:00:00 | 59,90 | 60,30 | 59,30 | 59,65 | 1.093.400 | 2003-11-06 | 00:00:00 | 60,00 | 60,75 | 59,25 | 60,10 | 1.137.500 | 2003-11-07 | 00:00:00 | 60,75 | 61,55 | 60,25 | 60,85 | 1.467.800 | 2003-11-10 | 00:00:00 | 60,10 | 61,45 | 60,10 | 60,35 | 840.700 | 2003-11-11 | 00:00:00 | 59,85 | 60,25 | 59,35 | 59,90 | 789.500 | 2003-11-12 | 00:00:00 | 59,90 | 60,60 | 59,55 | 60,40 | 977.800 | 2003-11-13 | 00:00:00 | 60,60 | 61,00 | 59,35 | 59,75 | 1.732.600 | 2003-11-14 | 00:00:00 | 59,30 | 60,45 | 59,30 | 60,15 | 1.945.000 | 2003-11-17 | 00:00:00 | 59,20 | 59,75 | 57,90 | 58,00 | 1.572.300 | 2003-11-18 | 00:00:00 | 58,15 | 58,60 | 57,30 | 57,60 | 974.100 | 2003-11-19 | 00:00:00 | 57,00 | 57,00 | 56,20 | 56,80 | 2.005.300 | 2003-11-20 | 00:00:00 | 57,25 | 57,25 | 55,30 | 56,35 | 1.868.600 | 2003-11-21 | 00:00:00 | 56,10 | 56,50 | 55,55 | 56,35 | 1.268.200 | 2003-11-24 | 00:00:00 | 56,40 | 57,60 | 56,00 | 57,35 | 1.336.300 | 2003-11-25 | 00:00:00 | 57,30 | 58,35 | 57,30 | 57,60 | 1.452.800 | 2003-11-26 | 00:00:00 | 57,70 | 58,25 | 57,05 | 57,15 | 5.909.800 | 2003-11-27 | 00:00:00 | 57,10 | 57,95 | 57,10 | 57,75 | 963.400 | 2003-11-28 | 00:00:00 | 57,05 | 57,60 | 56,50 | 57,45 | 7.183.600 | 2003-12-01 | 00:00:00 | 57,95 | 59,20 | 57,75 | 59,00 | 1.679.500 | 2003-12-02 | 00:00:00 | 58,70 | 59,30 | 58,50 | 59,05 | 1.665.000 | 2003-12-03 | 00:00:00 | 59,10 | 59,55 | 58,45 | 59,40 | 1.416.500 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|