(Login BolsaPT & Canal Forex) |
|
LAGARDERE SCA N - [Ticker: MMB.PA] | | Última Trade | 28,275 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2017-11-01 - 21:35:00 | Price-Target 1 Ano | 0,000 | Variação | 0,000 (0,000%) | Capitalização Bolsista | 0 | Bid / Ask | 20,640 x 2.000 - 20,950 x 50.000 | EPS | 0,00 | Abertura | 28,350 | PER | 0,00% | Máximo | 28,480 | Pagamento Dividendo | | Mínimo | 28,140 | Data Ex-Dividendo | | Fecho Anterior | 28,275 | Yield | | Volume | 344.748 | 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 MMB.PA de 2000-01-01 a 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2005-06-15 | 00:00:00 | 60,00 | 60,35 | 59,45 | 59,65 | 498.800 | 2005-06-16 | 00:00:00 | 59,70 | 59,95 | 59,35 | 59,55 | 412.900 | 2005-06-17 | 00:00:00 | 59,80 | 60,35 | 59,60 | 60,00 | 670.700 | 2005-06-20 | 00:00:00 | 59,80 | 59,80 | 58,95 | 59,10 | 514.300 | 2005-06-21 | 00:00:00 | 59,05 | 59,90 | 59,05 | 59,70 | 418.500 | 2005-06-22 | 00:00:00 | 59,85 | 60,90 | 59,65 | 60,45 | 630.500 | 2005-06-23 | 00:00:00 | 60,80 | 60,90 | 60,40 | 60,75 | 376.800 | 2005-06-24 | 00:00:00 | 60,10 | 60,60 | 59,80 | 60,50 | 364.000 | 2005-06-27 | 00:00:00 | 59,85 | 60,45 | 59,30 | 59,80 | 515.100 | 2005-06-28 | 00:00:00 | 59,70 | 60,85 | 59,70 | 60,80 | 465.100 | 2005-06-29 | 00:00:00 | 60,75 | 61,75 | 60,25 | 61,70 | 769.800 | 2005-06-30 | 00:00:00 | 61,80 | 61,80 | 61,05 | 61,25 | 535.500 | 2005-07-01 | 00:00:00 | 61,25 | 61,85 | 60,75 | 61,85 | 653.800 | 2005-07-04 | 00:00:00 | 61,85 | 62,40 | 61,70 | 62,40 | 364.800 | 2005-07-05 | 00:00:00 | 62,00 | 62,40 | 61,50 | 62,00 | 666.000 | 2005-07-06 | 00:00:00 | 60,00 | 60,60 | 59,60 | 59,80 | 607.800 | 2005-07-07 | 00:00:00 | 59,35 | 59,35 | 57,25 | 58,55 | 832.700 | 2005-07-08 | 00:00:00 | 58,85 | 59,05 | 57,65 | 58,30 | 1.056.600 | 2005-07-11 | 00:00:00 | 58,35 | 59,15 | 58,20 | 58,75 | 486.000 | 2005-07-12 | 00:00:00 | 58,95 | 58,95 | 57,70 | 57,70 | 585.400 | 2005-07-13 | 00:00:00 | 57,80 | 58,65 | 57,80 | 58,55 | 640.600 | 2005-07-14 | 00:00:00 | 58,60 | 59,20 | 58,50 | 58,50 | 554.700 | 2005-07-15 | 00:00:00 | 58,75 | 58,90 | 58,00 | 58,40 | 394.300 | 2005-07-18 | 00:00:00 | 58,30 | 58,90 | 58,25 | 58,70 | 317.400 | 2005-07-19 | 00:00:00 | 58,50 | 58,95 | 58,30 | 58,95 | 482.100 | 2005-07-20 | 00:00:00 | 58,65 | 58,90 | 58,45 | 58,80 | 329.900 | 2005-07-21 | 00:00:00 | 58,85 | 59,00 | 58,00 | 58,35 | 427.500 | 2005-07-22 | 00:00:00 | 58,15 | 58,70 | 58,10 | 58,35 | 351.900 | 2005-07-25 | 00:00:00 | 58,20 | 58,70 | 57,95 | 57,95 | 429.900 | 2005-07-26 | 00:00:00 | 58,05 | 58,35 | 57,60 | 57,70 | 409.500 | 2005-07-27 | 00:00:00 | 57,70 | 58,70 | 57,70 | 58,35 | 465.200 | 2005-07-28 | 00:00:00 | 58,50 | 60,70 | 58,50 | 60,20 | 876.100 | 2005-07-29 | 00:00:00 | 60,50 | 60,70 | 59,50 | 59,55 | 402.000 | 2005-08-01 | 00:00:00 | 59,65 | 60,35 | 59,30 | 60,30 | 255.200 | 2005-08-02 | 00:00:00 | 60,30 | 60,70 | 60,05 | 60,65 | 306.100 | 2005-08-03 | 00:00:00 | 60,40 | 60,70 | 59,30 | 59,75 | 508.000 | 2005-08-04 | 00:00:00 | 59,50 | 60,00 | 59,50 | 59,95 | 288.000 | 2005-08-05 | 00:00:00 | 59,65 | 60,05 | 59,65 | 59,85 | 305.500 | 2005-08-08 | 00:00:00 | 59,70 | 60,05 | 59,55 | 59,75 | 230.700 | 2005-08-09 | 00:00:00 | 59,60 | 60,00 | 59,40 | 60,00 | 185.000 | 2005-08-10 | 00:00:00 | 59,55 | 60,25 | 59,45 | 60,05 | 369.800 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|