Lagardere SA (MMB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09-10-2023	3.562	-1,47%	18,94	18,72	19,00	18,72
06-10-2023	5.995	0,11%	18,94	18,72	19,06	19,00
05-10-2023	4.272	0,42%	19,04	18,84	19,04	18,98
04-10-2023	17.223	-0,11%	18,92	18,78	18,98	18,90
03-10-2023	10.129	0,11%	18,88	18,88	18,98	18,90
02-10-2023	19.961	-1,46%	19,28	18,80	19,28	18,88
29-09-2023	96.556	-0,83%	19,32	19,16	19,44	19,16
28-09-2023	8.586	-1,13%	19,60	19,26	19,64	19,32
27-09-2023	8.649	-1,71%	19,94	19,54	19,94	19,54
26-09-2023	9.236	-1,34%	20,20	19,58	20,30	19,88
25-09-2023	1.645	-0,49%	20,30	20,15	20,30	20,15
22-09-2023	1.230	0,00%	20,15	20,15	20,25	20,25
21-09-2023	5.744	0,00%	20,05	20,00	20,25	20,25
20-09-2023	4.737	1,00%	20,05	20,05	20,25	20,25
19-09-2023	2.383	0,25%	19,90	19,90	20,05	20,05
18-09-2023	27.143	3,41%	19,90	19,88	20,10	20,00
15-09-2023	139.252	-7,69%	20,95	19,34	20,95	19,34
14-09-2023	2.802	0,00%	20,95	20,80	20,95	20,95
13-09-2023	1.056	-0,24%	21,05	20,95	21,10	20,95
12-09-2023	2.452	-0,47%	21,25	21,00	21,30	21,00
11-09-2023	17.854	-3,21%	21,75	21,10	21,85	21,10
08-09-2023	7.731	0,23%	21,70	21,65	21,80	21,80
07-09-2023	6.985	-0,23%	21,75	21,65	21,85	21,75
06-09-2023	3.883	-0,23%	21,85	21,70	21,85	21,80
05-09-2023	1.517	-0,46%	21,80	21,75	21,85	21,85
04-09-2023	7.516	0,69%	21,70	21,70	21,95	21,95
01-09-2023	505	0,00%	21,70	21,70	21,80	21,80
31-08-2023	1.855	-0,23%	21,80	21,60	21,80	21,80
30-08-2023	5.486	0,69%	21,75	21,55	21,85	21,85
29-08-2023	6.120	0,23%	21,60	21,60	21,75	21,70
28-08-2023	9.172	0,00%	21,65	21,60	21,70	21,65
25-08-2023	2.952	-0,46%	21,75	21,65	21,75	21,65
24-08-2023	3.485	0,69%	21,60	21,60	21,75	21,75
23-08-2023	4.819	-0,46%	21,70	21,60	21,70	21,60
22-08-2023	1.622	0,70%	21,65	21,65	21,70	21,70
21-08-2023	2.779	-0,46%	21,65	21,55	21,70	21,55
18-08-2023	4.215	-1,14%	21,80	21,65	21,85	21,65
17-08-2023	2.425	-0,23%	21,80	21,80	22,00	21,90
16-08-2023	1.309	0,00%	21,90	21,90	21,95	21,95
15-08-2023	6.686	0,69%	21,75	21,75	22,05	21,95
14-08-2023	4.557	0,69%	21,60	21,60	21,80	21,80
11-08-2023	8.021	1,17%	21,40	21,40	21,65	21,65
10-08-2023	11.572	3,38%	20,75	20,75	21,45	21,40
09-08-2023	5.904	-0,96%	21,00	20,60	21,00	20,70
08-08-2023	11.976	2,20%	20,40	20,35	21,00	20,90
07-08-2023	3.062	0,99%	20,20	20,20	20,50	20,45
04-08-2023	6.037	1,25%	20,00	20,00	20,30	20,25
03-08-2023	5.915	-0,50%	20,00	20,00	20,15	20,00
02-08-2023	7.319	-1,47%	20,35	20,05	20,35	20,10
01-08-2023	9.560	-2,16%	20,90	20,40	20,90	20,40
31-07-2023	3.052	-0,24%	21,05	20,85	21,05	20,85
28-07-2023	4.381	-0,48%	21,05	20,90	21,15	20,90
27-07-2023	9.191	0,96%	20,80	20,70	21,10	21,00
26-07-2023	13.319	-4,59%	21,90	20,80	21,90	20,80
25-07-2023	8.645	2,11%	21,35	21,35	21,95	21,80
24-07-2023	1.451	0,71%	21,15	21,15	21,40	21,35
21-07-2023	5.220	-1,17%	21,40	21,20	21,45	21,20
20-07-2023	2.198	-0,46%	21,55	21,45	21,60	21,45
19-07-2023	6.392	1,41%	21,35	21,30	21,55	21,55
18-07-2023	5.232	0,00%	21,35	21,05	21,40	21,25
17-07-2023	8.712	-1,62%	21,60	21,25	21,60	21,25
14-07-2023	7.262	0,47%	21,40	21,40	21,65	21,60
13-07-2023	12.472	-0,23%	21,70	21,35	21,75	21,50
12-07-2023	3.796	1,65%	21,20	21,20	21,60	21,55
11-07-2023	11.839	-1,40%	21,50	21,15	21,55	21,20
10-07-2023	5.984	2,87%	20,85	20,85	21,50	21,50
07-07-2023	4.700	-1,42%	21,25	20,90	21,25	20,90
06-07-2023	10.257	-1,17%	21,45	21,10	21,45	21,20
05-07-2023	2.477	-1,15%	21,60	21,45	21,65	21,45
04-07-2023	5.794	0,46%	21,65	21,60	21,80	21,70
03-07-2023	8.023	0,70%	21,50	21,30	21,75	21,60
30-06-2023	3.959	0,70%	21,35	21,30	21,60	21,45
29-06-2023	1.259	0,00%	21,40	21,30	21,40	21,30
28-06-2023	3.659	1,19%	21,05	21,05	21,30	21,30
27-06-2023	5.510	-1,87%	21,60	20,90	21,60	21,05
26-06-2023	29.350	0,47%	21,35	21,05	21,45	21,45
23-06-2023	5.510	-1,16%	21,55	21,35	21,70	21,35
22-06-2023	4.074	0,70%	21,30	21,25	21,60	21,60
21-06-2023	4.824	0,94%	21,30	21,20	21,45	21,45
20-06-2023	8.597	-1,85%	21,35	21,20	21,60	21,25
19-06-2023	7.350	-1,59%	21,80	21,25	21,90	21,65
16-06-2023	15.480	2,09%	21,55	21,55	22,00	22,00
15-06-2023	33.630	-2,05%	21,95	21,30	22,05	21,55
14-06-2023	6.964	0,46%	22,00	21,80	22,00	22,00
13-06-2023	8.256	-0,46%	21,95	21,80	22,10	21,90
12-06-2023	24.977	-0,68%	22,05	21,95	22,45	22,00
09-06-2023	34.083	5,48%	21,10	21,05	22,15	22,15
08-06-2023	2.432	0,00%	21,10	20,95	21,10	21,00
07-06-2023	3.068	0,00%	20,95	20,90	21,05	21,00
06-06-2023	1.128	0,00%	21,05	20,95	21,05	21,00
05-06-2023	11.260	-1,87%	21,45	20,95	21,45	21,00
02-06-2023	1.984	0,94%	21,35	21,25	21,40	21,40
01-06-2023	8.516	1,19%	21,05	20,90	21,20	21,20
31-05-2023	2.891	0,95%	21,00	21,00	21,35	20,95
30-05-2023	7.815	0,48%	21,10	20,90	21,40	21,10
29-05-2023	7.719	1,70%	20,70	20,70	21,20	21,00
26-05-2023	4.210	-1,67%	21,10	20,65	21,10	20,65
25-05-2023	7.365	-2,33%	21,50	21,00	21,55	21,00
24-05-2023	3.788	-2,05%	21,90	21,50	21,90	21,50
23-05-2023	15.230	-0,68%	22,10	21,80	22,15	21,95