(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 | 2003-12-03 | 00:00:00 | 59,10 | 59,55 | 58,45 | 59,40 | 1.416.500 | 2003-12-04 | 00:00:00 | 59,10 | 59,30 | 58,10 | 59,25 | 1.286.400 | 2003-12-05 | 00:00:00 | 58,70 | 58,90 | 57,75 | 58,00 | 1.068.200 | 2003-12-08 | 00:00:00 | 57,60 | 57,70 | 56,85 | 57,20 | 1.065.200 | 2003-12-09 | 00:00:00 | 57,65 | 58,00 | 56,65 | 56,85 | 1.778.400 | 2003-12-10 | 00:00:00 | 56,65 | 56,90 | 55,60 | 56,50 | 1.475.200 | 2003-12-11 | 00:00:00 | 56,70 | 56,80 | 55,65 | 56,50 | 1.190.100 | 2003-12-12 | 00:00:00 | 56,60 | 57,15 | 55,95 | 56,40 | 860.000 | 2003-12-15 | 00:00:00 | 57,65 | 58,20 | 56,85 | 57,05 | 2.011.000 | 2003-12-16 | 00:00:00 | 56,85 | 57,40 | 56,60 | 56,60 | 1.068.000 | 2003-12-17 | 00:00:00 | 56,60 | 57,00 | 56,00 | 56,20 | 1.428.300 | 2003-12-18 | 00:00:00 | 55,75 | 56,85 | 55,75 | 56,35 | 1.030.800 | 2003-12-19 | 00:00:00 | 56,80 | 57,20 | 56,60 | 56,95 | 2.031.100 | 2003-12-22 | 00:00:00 | 56,80 | 57,10 | 55,75 | 55,90 | 1.356.500 | 2003-12-23 | 00:00:00 | 56,15 | 56,90 | 56,00 | 56,65 | 827.200 | 2003-12-24 | 00:00:00 | 56,30 | 56,85 | 56,30 | 56,50 | 263.800 | 2003-12-25 | 00:00:00 | 56,50 | 56,50 | 56,50 | 56,50 | 0 | 2003-12-26 | 00:00:00 | 56,50 | 56,50 | 56,50 | 56,50 | 0 | 2003-12-29 | 00:00:00 | 56,50 | 57,00 | 56,10 | 56,70 | 608.900 | 2003-12-30 | 00:00:00 | 57,25 | 57,50 | 56,90 | 57,45 | 847.400 | 2003-12-31 | 00:00:00 | 56,85 | 57,80 | 56,85 | 57,70 | 535.300 | 2004-01-01 | 00:00:00 | 57,70 | 57,70 | 57,70 | 57,70 | 0 | 2004-01-02 | 00:00:00 | 57,85 | 58,35 | 57,35 | 58,05 | 508.900 | 2004-01-05 | 00:00:00 | 58,00 | 58,65 | 57,70 | 58,45 | 947.100 | 2004-01-06 | 00:00:00 | 58,25 | 58,85 | 57,70 | 58,30 | 795.600 | 2004-01-07 | 00:00:00 | 58,85 | 58,85 | 57,70 | 58,20 | 1.439.600 | 2004-01-08 | 00:00:00 | 58,10 | 59,80 | 58,10 | 59,75 | 1.720.000 | 2004-01-09 | 00:00:00 | 60,00 | 60,65 | 58,80 | 59,05 | 1.585.500 | 2004-01-12 | 00:00:00 | 59,00 | 59,45 | 58,30 | 58,35 | 1.410.500 | 2004-01-13 | 00:00:00 | 58,80 | 59,40 | 58,55 | 59,25 | 1.055.100 | 2004-01-14 | 00:00:00 | 58,90 | 60,50 | 58,90 | 60,05 | 1.831.000 | 2004-01-15 | 00:00:00 | 59,75 | 60,30 | 59,65 | 60,10 | 1.033.200 | 2004-01-16 | 00:00:00 | 60,75 | 61,25 | 60,40 | 61,10 | 1.628.600 | 2004-01-19 | 00:00:00 | 61,00 | 61,50 | 61,00 | 61,30 | 868.200 | 2004-01-20 | 00:00:00 | 61,55 | 63,45 | 61,25 | 62,30 | 2.645.500 | 2004-01-21 | 00:00:00 | 62,65 | 62,95 | 62,00 | 62,75 | 1.719.100 | 2004-01-22 | 00:00:00 | 63,10 | 63,20 | 60,90 | 62,00 | 3.443.300 | 2004-01-23 | 00:00:00 | 61,70 | 62,00 | 60,65 | 61,20 | 2.206.200 | 2004-01-26 | 00:00:00 | 61,15 | 61,35 | 60,40 | 60,95 | 653.700 | 2004-01-27 | 00:00:00 | 61,70 | 61,70 | 60,45 | 60,55 | 1.544.800 | 2004-01-28 | 00:00:00 | 59,80 | 60,30 | 59,60 | 60,15 | 1.634.300 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|