Mercado fechado

Lagardere SA (MMB.PA)

Paris - Paris Preço Adiado. Moeda em EUR.
Adicionar à lista
20,500,00 (0,00%)
No fechamento: 05:35PM CEST
Período:
25 de abr. de 2023 - 25 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de abr. de 202420,5020,6020,5020,5020,5013.242
23 de abr. de 202420,6020,8020,5020,5020,507.540
22 de abr. de 202420,6020,7020,5520,7020,704.151
19 de abr. de 202420,5020,5520,4520,5020,504.596
18 de abr. de 202420,4520,6520,4020,5520,5510.763
17 de abr. de 202420,5020,5520,4020,4020,407.135
16 de abr. de 202420,3020,5020,2020,5020,5021.661
15 de abr. de 202420,7020,7520,5020,5020,5017.622
12 de abr. de 202421,0021,0020,7520,8020,8014.270
11 de abr. de 202420,9021,0020,8020,9520,9518.215
10 de abr. de 202421,0021,0520,8020,9520,9535.234
09 de abr. de 202421,1021,2021,0021,0521,0511.283
08 de abr. de 202421,1021,2021,0521,1021,108.750
05 de abr. de 202420,9521,2020,9521,1521,1513.805
04 de abr. de 202421,2021,2020,9520,9520,955.157
03 de abr. de 202421,1021,1520,9521,1521,154.058
02 de abr. de 202421,0021,1520,8521,1021,1015.581
28 de mar. de 202421,0021,2020,8521,1521,1544.404
27 de mar. de 202420,9521,1020,9521,0521,05913.341
26 de mar. de 202421,2021,2020,9021,0021,0010.252
25 de mar. de 202421,3021,3521,2021,2021,206.183
22 de mar. de 202421,2021,4021,2021,3021,304.760
21 de mar. de 202421,2021,3021,2021,2021,204.955
20 de mar. de 202421,2021,3021,2021,2521,254.542
19 de mar. de 202421,2521,2521,2021,2021,204.469
18 de mar. de 202421,3021,3521,2021,3021,305.690
15 de mar. de 202421,0021,4021,0021,3021,3024.354
14 de mar. de 202420,9021,1020,9021,0021,0010.134
13 de mar. de 202421,1021,1020,9020,9020,906.858
12 de mar. de 202420,7021,0020,7021,0021,0022.795
11 de mar. de 202420,5520,8020,5520,7020,7010.087
08 de mar. de 202421,1521,1520,7020,7020,7027.131
07 de mar. de 202420,7021,2020,7021,1021,1011.732
06 de mar. de 202421,1021,2520,8520,8520,8527.791
05 de mar. de 202420,7521,1020,7521,0021,0012.949
04 de mar. de 202420,6521,2020,6520,8520,8559.901
01 de mar. de 202420,5020,5520,3520,5020,5015.757
29 de fev. de 202420,6520,6520,3520,5020,5020.089
28 de fev. de 202420,2520,7519,4820,6520,6570.299
27 de fev. de 202420,4520,6520,3020,5520,5516.783
26 de fev. de 202420,6020,6020,3020,4020,4016.451
23 de fev. de 202420,4020,5020,2520,5020,508.442
22 de fev. de 202420,6020,6520,3020,4020,4015.122
21 de fev. de 202420,5520,6020,4020,5520,5510.371
20 de fev. de 202420,6520,6520,4020,6020,609.387
19 de fev. de 202420,5520,7520,5020,7020,707.589
16 de fev. de 202420,5020,8020,3520,6520,6527.995
15 de fev. de 202420,4520,5020,1520,4520,459.794
14 de fev. de 202420,3520,4520,1520,3520,3517.367
13 de fev. de 202420,4020,5020,1020,3020,3027.157
12 de fev. de 202419,9020,5519,8020,5520,5526.104
09 de fev. de 202419,6220,1019,4420,0020,0055.423
08 de fev. de 202419,1619,5419,1419,5419,5421.529
07 de fev. de 202419,2019,3818,8819,0419,0459.656
06 de fev. de 202418,9019,1618,6219,1619,1663.734
05 de fev. de 202418,6218,8218,6018,7418,7438.514
02 de fev. de 202418,6018,6418,4418,4418,4434.257
01 de fev. de 202418,6818,8418,4418,5818,5886.927
31 de jan. de 202418,2019,1018,1418,5818,5884.989
30 de jan. de 202418,2218,2218,0018,0218,0210.666
29 de jan. de 202418,0218,4818,0018,1018,1022.309
26 de jan. de 202418,0018,2017,9617,9617,9610.418
25 de jan. de 202417,9818,0417,8417,9817,987.376
24 de jan. de 202417,9618,1017,9217,9217,9218.361
23 de jan. de 202417,9218,0617,8617,9217,9296.886
22 de jan. de 202418,0018,0817,8017,9817,988.067
19 de jan. de 202418,0418,1017,8418,0018,00115.449
18 de jan. de 202418,0418,1618,0418,0418,047.456
17 de jan. de 202418,1018,2218,0618,0618,069.426
16 de jan. de 202418,1818,2618,1418,2418,243.379
15 de jan. de 202418,1218,2418,1218,2418,241.976
12 de jan. de 202418,4018,4818,1018,1018,104.409
11 de jan. de 202418,2018,4418,0618,4018,4029.203
10 de jan. de 202418,2418,3418,2018,2018,208.463
09 de jan. de 202418,3218,3218,2018,2418,242.443
08 de jan. de 202418,4818,5018,2018,2018,2011.889
05 de jan. de 202418,3018,4418,3018,3618,364.367
04 de jan. de 202418,2018,4218,2018,3418,343.912
03 de jan. de 202418,4818,5618,2018,2018,207.722
02 de jan. de 202418,2818,4818,2818,4818,485.959
29 de dez. de 202318,4218,4818,3018,3818,388.902
28 de dez. de 202318,1418,3618,1418,3218,325.404
27 de dez. de 202318,6818,7618,0018,0018,0019.013
22 de dez. de 202318,5018,8218,5018,8018,809.621
21 de dez. de 202318,5018,5618,4418,5218,524.746
20 de dez. de 202318,4818,6018,3218,5418,546.896
19 de dez. de 202318,2018,5618,1818,3418,3410.276
18 de dez. de 202318,0018,2418,0018,1818,1814.557
15 de dez. de 202318,2818,4818,0218,0218,0227.761
14 de dez. de 202318,0418,2817,8218,2818,2846.734
13 de dez. de 202318,3018,3618,1218,1218,1221.751
12 de dez. de 202318,5018,5418,3018,3018,305.584
11 de dez. de 202318,4418,6018,3418,4218,4210.301
08 de dez. de 202318,1618,5018,1618,5018,5031.764
07 de dez. de 202318,1218,2418,1218,2018,207.651
06 de dez. de 202318,1218,1418,0018,1018,1024.827
05 de dez. de 202318,0618,1818,0018,0018,009.468
04 de dez. de 202318,2018,2818,1218,1618,1613.063
01 de dez. de 202318,2218,2218,0018,1618,1626.368
30 de nov. de 202317,8018,2817,6418,1018,1029.377
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...