(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-10-08 | 00:00:00 | 40,11 | 40,49 | 39,78 | 40,01 | 518.700 | | 2003-10-09 | 00:00:00 | 40,42 | 41,36 | 39,75 | 41,16 | 595.000 | | 2003-10-10 | 00:00:00 | 41,16 | 41,20 | 40,37 | 40,69 | 563.300 | | 2003-10-13 | 00:00:00 | 40,95 | 41,10 | 40,42 | 40,75 | 635.500 | | 2003-10-14 | 00:00:00 | 40,64 | 41,20 | 40,64 | 41,08 | 696.400 | | 2003-10-15 | 00:00:00 | 41,05 | 42,30 | 40,92 | 41,97 | 997.900 | | 2003-10-16 | 00:00:00 | 41,59 | 42,35 | 41,55 | 42,07 | 354.700 | | 2003-10-17 | 00:00:00 | 41,84 | 42,25 | 41,61 | 41,74 | 441.900 | | 2003-10-20 | 00:00:00 | 41,50 | 42,00 | 41,41 | 41,89 | 282.400 | | 2003-10-21 | 00:00:00 | 41,85 | 42,35 | 41,61 | 41,85 | 273.600 | | 2003-10-22 | 00:00:00 | 41,59 | 42,10 | 41,20 | 41,48 | 563.700 | | 2003-10-23 | 00:00:00 | 41,00 | 41,00 | 40,31 | 40,78 | 579.400 | | 2003-10-24 | 00:00:00 | 40,65 | 41,47 | 40,51 | 40,81 | 468.500 | | 2003-10-27 | 00:00:00 | 40,97 | 41,85 | 40,81 | 41,62 | 447.700 | | 2003-10-28 | 00:00:00 | 41,82 | 42,15 | 41,46 | 41,86 | 613.500 | | 2003-10-29 | 00:00:00 | 42,00 | 43,11 | 41,91 | 42,95 | 802.900 | | 2003-10-30 | 00:00:00 | 43,00 | 43,90 | 42,57 | 43,52 | 1.242.100 | | 2003-10-31 | 00:00:00 | 43,36 | 43,44 | 42,81 | 43,27 | 561.600 | | 2003-11-03 | 00:00:00 | 43,34 | 44,80 | 43,19 | 44,50 | 480.500 | | 2003-11-04 | 00:00:00 | 44,85 | 44,90 | 44,02 | 44,19 | 555.900 | | 2003-11-05 | 00:00:00 | 43,70 | 44,38 | 43,20 | 43,48 | 539.300 | | 2003-11-06 | 00:00:00 | 42,82 | 44,05 | 42,72 | 43,75 | 841.400 | | 2003-11-07 | 00:00:00 | 43,76 | 44,75 | 43,50 | 44,70 | 454.400 | | 2003-11-10 | 00:00:00 | 44,51 | 44,59 | 43,62 | 43,80 | 750.300 | | 2003-11-11 | 00:00:00 | 43,48 | 43,97 | 42,83 | 43,05 | 515.600 | | 2003-11-12 | 00:00:00 | 43,05 | 43,64 | 43,05 | 43,37 | 424.400 | | 2003-11-13 | 00:00:00 | 43,51 | 44,20 | 43,35 | 43,50 | 737.500 | | 2003-11-14 | 00:00:00 | 43,29 | 44,50 | 43,29 | 44,20 | 531.100 | | 2003-11-17 | 00:00:00 | 43,38 | 43,65 | 42,90 | 43,10 | 565.200 | | 2003-11-18 | 00:00:00 | 43,10 | 43,80 | 43,10 | 43,79 | 618.400 | | 2003-11-19 | 00:00:00 | 43,39 | 43,97 | 43,08 | 43,55 | 905.200 | | 2003-11-20 | 00:00:00 | 43,94 | 43,96 | 43,01 | 43,25 | 425.000 | | 2003-11-21 | 00:00:00 | 43,09 | 44,80 | 43,09 | 44,75 | 852.200 | | 2003-11-24 | 00:00:00 | 44,41 | 45,60 | 44,41 | 45,19 | 555.400 | | 2003-11-25 | 00:00:00 | 45,20 | 45,80 | 44,90 | 45,50 | 794.900 | | 2003-11-26 | 00:00:00 | 45,52 | 46,89 | 45,41 | 45,99 | 1.124.400 | | 2003-11-27 | 00:00:00 | 45,77 | 46,45 | 45,77 | 46,03 | 901.500 | | 2003-11-28 | 00:00:00 | 46,40 | 46,45 | 45,21 | 45,50 | 1.319.500 | | 2003-12-01 | 00:00:00 | 45,60 | 46,95 | 44,99 | 46,88 | 481.300 | | 2003-12-02 | 00:00:00 | 46,88 | 47,24 | 46,55 | 47,04 | 697.300 | | 2003-12-03 | 00:00:00 | 45,90 | 46,74 | 45,70 | 46,74 | 1.342.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
