Lagardere SA (MMB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	0,92%	21,40	21,40	21,85	21,85
17/05/2024	17.248	0,92%	21,40	21,40	21,85	21,85
16/05/2024	3.928	0,23%	21,55	21,55	21,70	21,65
15/05/2024	8.808	-0,23%	21,55	21,50	21,75	21,60
14/05/2024	4.994	0,46%	21,50	21,50	21,65	21,65
13/05/2024	4.247	0,00%	21,65	21,50	21,65	21,55
10/05/2024	6.188	0,23%	21,50	21,50	21,65	21,55
09/05/2024	15.065	0,47%	21,40	21,40	21,55	21,50
08/05/2024	6.714	0,23%	21,15	21,15	21,50	21,40
07/05/2024	8.149	-0,93%	21,40	21,35	21,50	21,35
06/05/2024	13.801	0,94%	21,35	21,35	21,70	21,55
03/05/2024	25.263	1,43%	20,75	20,75	21,60	21,35
02/05/2024	34.515	0,00%	21,00	20,85	21,10	21,05
01/05/2024	0	4,21%	20,10	20,10	21,15	21,05
30/04/2024	90.889	4,21%	20,10	20,10	21,15	21,05
29/04/2024	15.264	1,10%	20,00	20,00	20,45	20,20
26/04/2024	16.016	0,10%	19,80	19,80	20,10	19,98
25/04/2024	28.573	0,49%	20,55	20,50	20,80	20,60
24/04/2024	13.242	0,00%	20,50	20,50	20,60	20,50
23/04/2024	7.540	-0,97%	20,60	20,50	20,80	20,50
22/04/2024	4.151	0,98%	20,60	20,55	20,70	20,70
19/04/2024	4.596	-0,24%	20,50	20,45	20,55	20,50
18/04/2024	10.763	0,74%	20,45	20,40	20,65	20,55
17/04/2024	7.135	-0,49%	20,50	20,40	20,55	20,40
16/04/2024	21.661	0,00%	20,30	20,20	20,50	20,50
15/04/2024	17.622	-1,44%	20,70	20,50	20,75	20,50
12/04/2024	14.270	-0,72%	21,00	20,75	21,00	20,80
11/04/2024	18.215	0,00%	20,90	20,80	21,00	20,95
10/04/2024	35.234	-0,48%	21,00	20,80	21,05	20,95
09/04/2024	11.283	-0,24%	21,10	21,00	21,20	21,05
08/04/2024	8.750	-0,24%	21,10	21,05	21,20	21,10
05/04/2024	13.805	0,96%	20,95	20,95	21,20	21,15
04/04/2024	5.157	-0,95%	21,20	20,95	21,20	20,95
03/04/2024	4.058	0,24%	21,10	20,95	21,15	21,15
02/04/2024	15.581	-0,24%	21,00	20,85	21,15	21,10
01/04/2024	0	0,48%	21,00	20,85	21,20	21,15
28/03/2024	44.404	0,48%	21,00	20,85	21,20	21,15
27/03/2024	6.403	0,24%	20,95	20,95	21,10	21,05
26/03/2024	10.252	-0,94%	21,20	20,90	21,20	21,00
25/03/2024	6.183	-0,47%	21,30	21,20	21,35	21,20
22/03/2024	4.760	0,47%	21,20	21,20	21,40	21,30
21/03/2024	4.955	-0,24%	21,20	21,20	21,30	21,20
20/03/2024	4.542	0,24%	21,20	21,20	21,30	21,25
19/03/2024	4.469	-0,47%	21,25	21,20	21,25	21,20
18/03/2024	5.690	0,00%	21,30	21,20	21,35	21,30
15/03/2024	24.354	1,43%	21,00	21,00	21,40	21,30
14/03/2024	10.134	0,48%	20,90	20,90	21,10	21,00
13/03/2024	6.858	-0,48%	21,10	20,90	21,10	20,90
12/03/2024	22.795	1,45%	20,70	20,70	21,00	21,00
11/03/2024	10.087	0,00%	20,55	20,55	20,80	20,70
08/03/2024	27.131	-1,90%	21,15	20,70	21,15	20,70
07/03/2024	11.732	1,20%	20,70	20,70	21,20	21,10
06/03/2024	27.791	-0,71%	21,10	20,85	21,25	20,85
05/03/2024	12.949	0,72%	20,75	20,75	21,10	21,00
04/03/2024	59.901	1,71%	20,65	20,65	21,20	20,85
01/03/2024	15.757	0,00%	20,50	20,35	20,55	20,50
29/02/2024	20.089	-0,73%	20,65	20,35	20,65	20,50
28/02/2024	70.299	0,49%	20,25	19,48	20,75	20,65
27/02/2024	16.783	0,74%	20,45	20,30	20,65	20,55
26/02/2024	16.451	-0,49%	20,60	20,30	20,60	20,40
23/02/2024	8.442	0,49%	20,40	20,25	20,50	20,50
22/02/2024	15.122	-0,73%	20,60	20,30	20,65	20,40
21/02/2024	10.371	-0,24%	20,55	20,40	20,60	20,55
20/02/2024	9.457	-0,48%	20,65	20,40	20,65	20,60
19/02/2024	7.589	0,24%	20,55	20,50	20,75	20,70
16/02/2024	27.995	0,98%	20,50	20,35	20,80	20,65
15/02/2024	9.794	0,49%	20,45	20,15	20,50	20,45
14/02/2024	17.367	0,25%	20,35	20,15	20,45	20,35
13/02/2024	27.157	-1,22%	20,40	20,10	20,50	20,30
12/02/2024	26.104	2,75%	19,90	19,80	20,55	20,55
09/02/2024	55.423	2,35%	19,62	19,44	20,10	20,00
08/02/2024	21.529	2,63%	19,16	19,14	19,54	19,54
07/02/2024	59.656	-0,63%	19,20	18,88	19,38	19,04
06/02/2024	63.734	2,24%	18,90	18,62	19,16	19,16
05/02/2024	38.514	1,63%	18,62	18,60	18,82	18,74
02/02/2024	34.257	-0,75%	18,60	18,44	18,64	18,44
01/02/2024	86.927	0,00%	18,68	18,44	18,84	18,58
31/01/2024	84.989	3,11%	18,20	18,14	19,10	18,58
30/01/2024	10.666	-0,44%	18,22	18,00	18,22	18,02
29/01/2024	22.309	0,78%	18,02	18,00	18,48	18,10
26/01/2024	10.418	-0,11%	18,00	17,96	18,20	17,96
25/01/2024	7.376	0,34%	17,98	17,84	18,04	17,98
24/01/2024	18.362	0,00%	17,96	17,92	18,10	17,92
23/01/2024	96.886	-0,33%	17,92	17,86	18,06	17,92
22/01/2024	8.067	-0,11%	18,00	17,80	18,08	17,98
19/01/2024	115.449	-0,22%	18,04	17,84	18,10	18,00
18/01/2024	7.740	-0,11%	18,04	18,04	18,16	18,04
17/01/2024	9.426	-0,99%	18,10	18,06	18,22	18,06
16/01/2024	3.379	0,00%	18,18	18,14	18,26	18,24
15/01/2024	1.976	0,77%	18,12	18,12	18,24	18,24
12/01/2024	4.409	-1,63%	18,40	18,10	18,48	18,10
11/01/2024	29.203	1,10%	18,20	18,06	18,44	18,40
10/01/2024	8.463	-0,22%	18,24	18,20	18,34	18,20
09/01/2024	2.443	0,22%	18,32	18,20	18,32	18,24
08/01/2024	11.889	-0,87%	18,48	18,20	18,50	18,20
05/01/2024	4.367	0,11%	18,30	18,30	18,44	18,36
04/01/2024	3.912	0,77%	18,20	18,20	18,42	18,34
03/01/2024	7.722	-1,52%	18,48	18,20	18,56	18,20
02/01/2024	5.959	0,54%	18,28	18,28	18,48	18,48
29/12/2023	8.902	0,33%	18,42	18,30	18,48	18,38