(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-03-24 | 00:00:00 | 56,25 | 56,70 | 55,20 | 55,75 | 1.604.600 | | 2004-03-25 | 00:00:00 | 56,10 | 57,30 | 56,00 | 57,20 | 1.627.200 | | 2004-03-26 | 00:00:00 | 58,15 | 58,15 | 57,25 | 57,85 | 1.692.000 | | 2004-03-29 | 00:00:00 | 57,95 | 58,75 | 57,60 | 58,35 | 1.199.500 | | 2004-03-30 | 00:00:00 | 58,35 | 59,30 | 58,00 | 59,20 | 1.769.800 | | 2004-03-31 | 00:00:00 | 59,50 | 60,45 | 58,70 | 59,80 | 2.358.500 | | 2004-04-01 | 00:00:00 | 60,10 | 60,30 | 59,15 | 60,00 | 1.698.300 | | 2004-04-02 | 00:00:00 | 60,25 | 60,95 | 59,50 | 60,35 | 1.377.200 | | 2004-04-05 | 00:00:00 | 60,75 | 61,65 | 60,40 | 61,50 | 1.527.500 | | 2004-04-06 | 00:00:00 | 61,60 | 61,60 | 60,65 | 61,20 | 1.477.400 | | 2004-04-07 | 00:00:00 | 61,15 | 61,55 | 60,85 | 61,25 | 1.287.100 | | 2004-04-08 | 00:00:00 | 61,60 | 61,85 | 59,90 | 60,40 | 2.317.200 | | 2004-04-09 | 00:00:00 | 60,40 | 60,40 | 60,40 | 60,40 | 0 | | 2004-04-12 | 00:00:00 | 60,40 | 60,40 | 60,40 | 60,40 | 0 | | 2004-04-13 | 00:00:00 | 61,20 | 61,90 | 60,90 | 61,55 | 1.720.000 | | 2004-04-14 | 00:00:00 | 61,45 | 61,45 | 60,35 | 60,95 | 2.047.300 | | 2004-04-15 | 00:00:00 | 60,75 | 60,85 | 59,90 | 60,00 | 1.707.700 | | 2004-04-16 | 00:00:00 | 60,60 | 61,05 | 60,20 | 60,60 | 1.799.500 | | 2004-04-19 | 00:00:00 | 60,70 | 60,90 | 60,35 | 60,90 | 726.600 | | 2004-04-20 | 00:00:00 | 61,30 | 61,90 | 60,90 | 61,35 | 1.407.900 | | 2004-04-21 | 00:00:00 | 60,70 | 60,90 | 60,15 | 60,25 | 3.007.100 | | 2004-04-22 | 00:00:00 | 60,40 | 60,60 | 59,55 | 60,15 | 1.900.000 | | 2004-04-23 | 00:00:00 | 60,65 | 61,15 | 60,40 | 60,80 | 1.399.300 | | 2004-04-26 | 00:00:00 | 60,80 | 61,30 | 60,45 | 60,75 | 1.046.300 | | 2004-04-27 | 00:00:00 | 60,75 | 61,25 | 60,35 | 60,85 | 1.056.300 | | 2004-04-28 | 00:00:00 | 60,20 | 60,65 | 59,65 | 59,95 | 1.248.200 | | 2004-04-29 | 00:00:00 | 60,10 | 60,10 | 59,25 | 59,50 | 1.489.200 | | 2004-04-30 | 00:00:00 | 59,50 | 59,55 | 58,60 | 58,80 | 1.463.000 | | 2004-05-03 | 00:00:00 | 58,40 | 59,00 | 58,30 | 58,85 | 649.200 | | 2004-05-04 | 00:00:00 | 58,70 | 59,55 | 58,50 | 59,00 | 1.501.100 | | 2004-05-05 | 00:00:00 | 58,70 | 59,90 | 58,70 | 59,70 | 700.000 | | 2004-05-06 | 00:00:00 | 59,25 | 59,80 | 58,30 | 58,30 | 980.500 | | 2004-05-07 | 00:00:00 | 58,60 | 58,70 | 57,45 | 57,90 | 1.271.200 | | 2004-05-10 | 00:00:00 | 57,00 | 57,20 | 56,10 | 56,40 | 1.720.800 | | 2004-05-11 | 00:00:00 | 56,85 | 57,75 | 56,65 | 57,50 | 3.564.400 | | 2004-05-12 | 00:00:00 | 57,65 | 58,30 | 56,80 | 56,80 | 2.261.800 | | 2004-05-13 | 00:00:00 | 57,60 | 57,85 | 56,75 | 57,25 | 2.338.100 | | 2004-05-14 | 00:00:00 | 56,90 | 57,20 | 56,00 | 56,35 | 2.223.700 | | 2004-05-17 | 00:00:00 | 55,40 | 55,90 | 54,70 | 55,45 | 1.747.800 | | 2004-05-18 | 00:00:00 | 55,95 | 56,85 | 55,75 | 56,75 | 1.972.000 | | 2004-05-19 | 00:00:00 | 56,65 | 58,25 | 56,60 | 57,90 | 2.442.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
