Lagardere SA (MMB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	5.785	-0,45%	22,10	22,10	22,20	22,10
19-05-2023	2.879	0,45%	22,10	22,10	22,25	22,20
18-05-2023	13.060	-0,67%	22,15	22,00	22,25	22,10
17-05-2023	10.775	-1,11%	22,40	22,15	22,50	22,25
16-05-2023	12.102	1,81%	22,10	22,10	22,50	22,50
15-05-2023	20.001	2,08%	21,80	21,75	22,30	22,10
12-05-2023	7.041	-1,14%	21,95	21,65	21,95	21,65
11-05-2023	4.072	0,92%	21,65	21,65	21,90	21,90
10-05-2023	11.433	-1,14%	21,75	21,65	21,85	21,70
09-05-2023	18.911	0,69%	21,75	21,75	22,10	21,95
08-05-2023	6.629	-0,68%	21,85	21,70	22,00	21,80
05-05-2023	20.480	0,46%	21,75	21,75	21,95	21,95
04-05-2023	12.333	1,63%	21,40	21,40	21,95	21,85
03-05-2023	6.321	-1,15%	21,85	21,40	21,85	21,50
02-05-2023	26.538	-0,46%	21,80	21,55	22,00	21,75
01-05-2023	11.654	3,56%	21,20	21,10	22,10	21,85
28-04-2023	11.654	3,56%	21,20	21,10	22,10	21,85
27-04-2023	7.519	-0,24%	21,05	20,85	21,20	21,10
26-04-2023	24.955	1,93%	20,60	20,60	21,60	21,15
25-04-2023	25.965	-2,58%	21,35	20,55	21,35	20,75
24-04-2023	33.406	-2,96%	21,85	21,25	22,00	21,30
21-04-2023	11.937	-2,44%	22,45	21,85	22,70	21,95
20-04-2023	74.915	1,35%	22,10	21,60	23,10	22,50
19-04-2023	65.619	-1,55%	21,75	21,75	23,40	22,20
18-04-2023	37.580	1,49%	23,90	23,35	24,15	23,85
17-04-2023	22.342	0,43%	23,20	23,00	23,65	23,50
14-04-2023	21.883	2,41%	23,00	22,85	23,40	23,40
13-04-2023	12.963	1,56%	22,50	22,00	22,90	22,85
12-04-2023	18.140	3,93%	21,70	21,70	22,50	22,50
11-04-2023	20.814	1,64%	21,30	21,20	22,05	21,65
10-04-2023	31.189	0,95%	21,00	20,95	21,65	21,30
06-04-2023	31.189	0,95%	21,00	20,95	21,65	21,30
05-04-2023	15.053	-0,47%	21,30	20,90	21,30	21,10
04-04-2023	11.082	2,66%	20,80	20,80	21,20	21,20
03-04-2023	28.717	-0,72%	20,85	20,40	21,05	20,65
31-03-2023	14.830	2,56%	20,36	20,34	20,96	20,80
30-03-2023	5.695	0,90%	19,96	19,96	20,36	20,28
29-03-2023	3.209	1,88%	19,74	19,73	20,12	20,10
28-03-2023	4.620	-1,74%	20,30	19,70	20,30	19,73
27-03-2023	1.297	0,60%	19,96	19,96	20,26	20,08
24-03-2023	7.798	-2,25%	20,42	19,85	20,48	19,96
23-03-2023	4.613	-0,39%	20,46	20,34	20,60	20,42
22-03-2023	6.717	0,49%	20,52	20,40	20,66	20,50
21-03-2023	3.581	2,10%	19,93	19,93	20,54	20,40
20-03-2023	7.012	1,84%	19,52	19,52	19,99	19,98
17-03-2023	111.306	-2,10%	20,14	19,53	20,30	19,62
16-03-2023	18.146	-0,10%	20,10	19,50	20,10	20,04
15-03-2023	14.259	-1,57%	20,32	19,94	20,36	20,06
14-03-2023	33.424	-1,83%	20,84	20,08	20,84	20,38
13-03-2023	21.030	3,70%	20,02	19,52	20,76	20,76
10-03-2023	9.861	-3,38%	20,34	20,02	20,46	20,02
09-03-2023	8.163	-0,58%	20,90	20,66	20,90	20,72
08-03-2023	27.242	-0,29%	20,90	20,32	21,06	20,84
07-03-2023	1.739	-0,76%	21,00	20,90	21,08	20,90
06-03-2023	8.648	-0,66%	21,12	20,90	21,20	21,06
03-03-2023	9.045	0,47%	21,18	21,06	21,30	21,20
02-03-2023	16.784	-0,75%	21,08	20,32	21,30	21,10
01-03-2023	4.904	-0,84%	21,56	21,26	21,56	21,26
28-02-2023	3.652	0,75%	21,20	21,20	21,44	21,44
27-02-2023	8.433	-1,01%	21,76	21,12	21,76	21,64
24-02-2023	8.433	-1,01%	21,86	21,04	21,86	21,64
23-02-2023	17.168	1,11%	21,58	21,58	22,04	21,86
22-02-2023	3.608	-1,01%	21,84	21,56	21,92	21,62
21-02-2023	7.592	0,74%	21,64	21,64	21,84	21,84
20-02-2023	4.364	0,74%	21,50	21,50	21,76	21,68
17-02-2023	11.708	-2,09%	21,98	21,50	21,98	21,52
16-02-2023	55.116	5,98%	21,20	21,16	22,42	21,98
15-02-2023	3.933	1,87%	20,32	20,26	20,74	20,74
14-02-2023	3.410	-0,59%	20,48	20,26	20,58	20,36
13-02-2023	8.744	0,89%	20,04	20,04	20,54	20,48
10-02-2023	4.233	0,30%	20,20	20,14	20,44	20,30
09-02-2023	11.245	-0,78%	20,50	20,18	20,50	20,24
08-02-2023	5.093	0,00%	20,50	20,40	20,78	20,40
07-02-2023	5.356	0,00%	20,40	20,22	20,50	20,40
06-02-2023	4.460	-1,07%	20,62	20,40	20,72	20,40
03-02-2023	11.724	0,49%	20,82	20,40	20,82	20,62
02-02-2023	21.902	-0,10%	20,56	20,44	20,84	20,52
01-02-2023	3.636	0,49%	20,34	20,34	20,60	20,54
31-01-2023	7.556	1,19%	20,20	20,12	20,52	20,44
30-01-2023	20.088	-4,27%	21,00	20,00	21,06	20,20
27-01-2023	4.915	-0,19%	21,10	21,00	21,12	21,10
26-01-2023	9.167	0,10%	21,08	21,04	21,30	21,14
25-01-2023	10.955	-0,94%	21,32	21,00	21,32	21,12
24-01-2023	28.296	1,24%	21,00	20,94	21,34	21,32
23-01-2023	15.583	0,86%	20,80	20,78	21,20	21,06
20-01-2023	9.767	1,95%	20,46	20,46	20,88	20,88
19-01-2023	8.817	-1,82%	20,80	20,00	20,86	20,48
18-01-2023	14.281	1,16%	20,64	20,62	20,90	20,86
17-01-2023	11.224	-0,87%	20,74	20,52	20,86	20,62
16-01-2023	6.040	1,27%	20,50	20,50	20,90	20,80
13-01-2023	2.561	-0,48%	20,60	20,46	20,76	20,54
12-01-2023	10.802	0,10%	20,62	20,56	21,02	20,64
11-01-2023	8.672	1,18%	20,38	20,38	20,76	20,62
10-01-2023	7.635	-0,49%	20,46	20,36	20,58	20,38
09-01-2023	12.439	1,49%	20,18	20,18	20,76	20,48
06-01-2023	14.198	-1,66%	20,44	19,99	20,52	20,18
05-01-2023	5.834	-0,49%	20,62	20,48	20,72	20,52
04-01-2023	5.352	0,29%	20,70	20,50	20,76	20,62
03-01-2023	17.571	-2,00%	20,98	20,56	21,20	20,56
02-01-2023	11.060	4,69%	21,00	20,44	21,00	20,98