Lagardere SA (MMB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	0	-0,44%	22,60	22,60	22,75	22,60
17/07/2024	2.167	-0,44%	22,60	22,60	22,75	22,60
16/07/2024	7.661	0,00%	22,60	22,60	22,85	22,70
15/07/2024	12.473	-0,44%	22,80	22,65	22,80	22,70
12/07/2024	18.128	1,33%	22,50	22,35	22,85	22,80
11/07/2024	17.711	2,27%	22,00	21,95	22,50	22,50
10/07/2024	12.449	1,85%	21,40	21,40	22,00	22,00
09/07/2024	16.493	0,23%	21,40	21,40	21,70	21,60
08/07/2024	12.218	0,23%	21,35	21,35	21,70	21,55
05/07/2024	21.383	1,18%	21,55	21,35	21,55	21,50
04/07/2024	14.612	-2,07%	21,55	21,20	21,60	21,25
03/07/2024	24.372	4,08%	20,90	20,90	21,90	21,70
02/07/2024	17.597	-0,71%	21,00	20,80	21,00	20,85
01/07/2024	43.853	1,45%	21,00	20,90	21,60	21,00
28/06/2024	47.191	-1,66%	21,05	20,50	21,10	20,70
27/06/2024	15.961	0,00%	21,15	21,00	21,15	21,05
26/06/2024	10.406	-0,47%	21,25	21,00	21,40	21,05
25/06/2024	18.894	-0,24%	21,00	21,00	21,20	21,15
24/06/2024	12.664	0,71%	21,10	21,10	21,25	21,20
21/06/2024	219.183	-1,41%	21,20	21,00	21,40	21,05
20/06/2024	15.196	1,43%	21,00	21,00	21,45	21,35
19/06/2024	20.954	-0,71%	21,00	21,00	21,25	21,05
18/06/2024	27.656	0,00%	21,20	21,00	21,65	21,20
17/06/2024	31.751	2,17%	20,85	20,80	21,20	21,20
14/06/2024	88.347	-3,71%	21,40	20,55	21,55	20,75
13/06/2024	16.923	0,23%	21,40	21,40	21,70	21,55
12/06/2024	16.212	-0,92%	21,65	21,40	21,70	21,50
11/06/2024	16.976	-0,23%	21,75	21,40	21,90	21,70
10/06/2024	12.780	-1,58%	21,55	21,55	21,95	21,75
07/06/2024	25.666	-0,23%	21,55	21,55	22,15	22,10
06/06/2024	22.598	0,68%	22,00	21,85	22,35	22,15
05/06/2024	11.340	0,92%	21,70	21,70	22,10	22,00
04/06/2024	6.840	0,93%	21,50	21,50	21,95	21,80
03/06/2024	9.083	-1,37%	22,00	21,60	22,00	21,60
31/05/2024	10.960	1,62%	21,60	21,50	21,90	21,90
30/05/2024	7.752	0,47%	21,40	21,40	21,65	21,55
29/05/2024	8.833	-0,46%	21,40	21,30	21,55	21,45
28/05/2024	16.440	-0,46%	21,55	21,40	21,70	21,55
27/05/2024	23.898	2,36%	21,10	20,70	21,65	21,65
24/05/2024	5.835	-0,70%	21,30	21,10	21,45	21,15
23/05/2024	8.442	-0,23%	21,35	21,30	21,60	21,30
22/05/2024	5.242	-2,29%	21,80	21,35	21,95	21,35
21/05/2024	6.176	-1,13%	21,35	21,30	22,05	21,85
20/05/2024	14.467	1,14%	21,75	21,75	22,45	22,10
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