Mercado fechado

Lagardère SCA (MMB.PA)

Paris - Paris Preço Adiado. Moeda em EUR.
Adicionar à lista
20,12+4,91 (+32,28%)
No fechamento: 5:35PM CEST
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EUR
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
25 de set de 202016,0020,5016,0020,1220,122.725.297
24 de set de 202014,9515,3614,5515,2115,21249.206
23 de set de 202015,1515,6014,9315,0315,03604.649
22 de set de 202014,5615,1414,3515,0915,09341.060
21 de set de 202015,2215,3414,4114,5314,53321.795
18 de set de 2020------
17 de set de 202017,1917,7316,7417,3917,39327.063
16 de set de 202017,7918,0417,3317,4917,49320.443
15 de set de 202018,0918,1917,8818,0518,05119.457
14 de set de 202018,3518,5918,1418,1718,17128.356
11 de set de 202018,3318,5718,2018,3518,35149.953
10 de set de 202018,0318,6518,0118,3318,33280.467
09 de set de 202018,1518,2917,9218,0718,07459.312
08 de set de 202018,0018,3218,0018,1818,18696.443
07 de set de 202017,6218,3217,6018,2118,21505.270
04 de set de 202016,8917,7816,5517,5217,52365.910
03 de set de 202016,7917,3016,7917,0317,03478.807
02 de set de 202016,6016,9216,4816,6616,66231.160
01 de set de 202016,5616,7016,3016,5516,55241.686
31 de ago de 202016,5416,7416,3616,6216,62242.047
28 de ago de 202016,2616,5416,2016,4516,45283.035
27 de ago de 202016,0616,3515,9016,2616,26255.734
26 de ago de 202015,2016,0915,1216,0616,06308.802
25 de ago de 202015,2615,5015,1715,2915,29170.326
24 de ago de 202015,0015,2914,9515,2015,20244.716
21 de ago de 202015,0515,0814,8714,9214,92180.596
20 de ago de 202015,2015,2014,8514,9314,93269.298
19 de ago de 202015,0015,3414,9015,3415,34220.355
18 de ago de 202015,4615,6014,7415,1015,10434.658
17 de ago de 202015,6715,6815,3215,6315,63132.409
14 de ago de 202015,4515,7915,2715,6915,69250.935
13 de ago de 202015,2415,5915,0015,5315,53263.772
12 de ago de 202015,0015,5814,8615,3415,34428.759
11 de ago de 202014,5515,1614,3215,0215,02532.115
10 de ago de 202013,7014,6013,6214,6014,60213.758
07 de ago de 202013,7813,9713,6013,8013,80239.144
06 de ago de 202013,9013,9213,6013,7813,78201.397
05 de ago de 202013,2014,0013,1913,8413,84315.685
04 de ago de 202013,2413,3712,8113,2513,25281.678
03 de ago de 202012,7913,2012,5113,2013,20529.051
31 de jul de 202013,8413,9211,6112,8512,852.528.378
30 de jul de 202014,1714,2213,6914,2014,20401.831
29 de jul de 202014,1814,2013,7614,2014,20493.805
28 de jul de 202013,8614,1513,8214,1514,15244.168
27 de jul de 202014,1914,1913,7314,0014,00406.757
24 de jul de 202014,3814,4214,1414,1414,14225.586
23 de jul de 202014,4014,7014,0814,5614,56313.953
22 de jul de 202014,0014,4814,0014,4414,44257.429
21 de jul de 202014,0014,1213,8714,1014,10268.239
20 de jul de 2020------
17 de jul de 202013,9814,0213,6314,0214,02493.490
16 de jul de 202013,9514,2713,7013,9013,90263.968
15 de jul de 202013,8513,8813,5013,8813,88344.280
14 de jul de 202013,5113,8013,4413,8013,80414.075
13 de jul de 202013,3513,7013,2313,6613,66467.752
10 de jul de 202013,2613,5012,6513,3913,39986.427
09 de jul de 202013,4313,5513,1813,5513,551.078.341
08 de jul de 202013,1513,4113,0313,4113,41745.794
07 de jul de 202013,1013,2212,8513,1413,14208.639
06 de jul de 202013,0013,4913,0013,0513,05300.206
03 de jul de 202012,8112,8612,5812,7712,77231.759
02 de jul de 202012,9513,2112,6912,7812,78275.076
01 de jul de 202012,6612,9512,3812,7712,77310.513
30 de jun de 202012,6212,8512,4012,6712,67499.640
29 de jun de 202012,3912,6112,3212,5712,57280.986
26 de jun de 202012,4812,7012,3112,5112,51478.564
25 de jun de 202012,2012,4711,8512,4712,47599.876
24 de jun de 202012,3612,4312,1812,2912,29491.321
23 de jun de 202012,3312,5512,0812,4112,41433.857
22 de jun de 202012,4112,7412,0812,4112,41411.672
19 de jun de 202012,2512,4312,1312,3612,361.491.862
18 de jun de 202012,4012,6511,9912,2012,20384.993
17 de jun de 202012,7312,8912,1312,3312,33401.413
16 de jun de 202012,4112,8012,1112,7012,70407.387
15 de jun de 202011,9412,3411,6012,1612,16490.743
12 de jun de 202012,0212,3611,8712,1012,10445.948
11 de jun de 202012,7512,7611,9612,0512,05566.349
10 de jun de 202013,7413,8112,9012,9012,90337.615
09 de jun de 202014,4414,4413,4613,5713,57314.399
08 de jun de 202013,9314,4813,8614,3514,35315.444
05 de jun de 202014,0414,2813,8313,9713,97358.117
04 de jun de 202013,9514,1913,6613,9013,90272.519
03 de jun de 202013,4814,0913,3414,0914,09604.580
02 de jun de 202013,0113,5312,9513,3013,30475.187
01 de jun de 202012,8813,1812,6712,9012,90281.385
29 de mai de 202013,2313,4612,5912,6212,62525.784
28 de mai de 202013,3913,6312,9313,4013,40443.594
27 de mai de 202014,0014,1913,1713,2013,20670.133
26 de mai de 202013,4615,7313,2013,9313,931.545.233
25 de mai de 202011,4513,2811,3413,0213,021.161.362
22 de mai de 202011,3011,3910,9111,2111,21393.157
21 de mai de 202011,9511,9511,4011,4011,40560.854
20 de mai de 202012,3712,3711,7211,9511,95609.364
19 de mai de 202013,1013,1512,0012,1512,15658.610
18 de mai de 202012,6913,0912,3713,0713,07217.799
15 de mai de 202012,7012,7512,4212,6012,60178.789
14 de mai de 202012,8612,9212,5412,7012,70425.602
13 de mai de 202013,3413,3612,8013,0013,00337.224
12 de mai de 202013,6713,8013,3513,5013,50199.379
11 de mai de 202014,0014,1713,5013,7513,75165.310
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...