Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Magazine Luiza S.A. logosu
MGLU3.SA
Magazine Luiza S.A.
16:12:21
4.49 R$
0.0000 (%0.00)
Önceki Kapanış: 4.5
Düşük₺4.48
Yüksek₺4.53
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

MGLU3.SA: Magazine Luiza S.A. Arşiv

2015 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1,1701
KAPANIŞ 1,1611

En Düşük

DÜŞÜK 0,3019

En Yüksek

YÜKSEK 2,42
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20152,422,422,32,31
05.01.20152,342,392,282,35
06.01.20152,342,362,322,32
07.01.20152,362,412,332,41
08.01.20152,392,412,362,39
09.01.20152,382,412,272,33
12.01.20152,32,352,32,33
13.01.20152,342,362,32,3
14.01.20152,32,322,262,28
15.01.20152,252,32,232,26
16.01.20152,272,312,262,28
19.01.20152,262,322,232,28
20.01.20152,32,32,172,2
21.01.20152,182,232,142,18
22.01.20152,182,222,162,16
23.01.20152,172,222,132,22
26.01.20152,192,22,072,18
27.01.20152,182,182,062,08
28.01.20152,052,091,992,05
29.01.20152,062,142,022,1
30.01.20152,082,12,042,1
02.02.20152,072,132,072,12
03.02.20152,132,142,032,05
04.02.20152,062,0822
05.02.201522,031,941,97
06.02.20151,972,031,861,88
09.02.20151,881,921,851,88
10.02.20151,891,921,861,91
11.02.20151,931,931,781,79
12.02.20151,81,851,781,83
13.02.20151,831,91,821,89
18.02.20151,911,931,851,9
19.02.20151,911,981,891,96
20.02.20151,961,991,961,98
23.02.20151,992,021,951,99
24.02.20151,992,071,992,05
25.02.20152,052,051,972
26.02.20152,022,131,962,04
27.02.20152,052,061,861,89
02.03.20151,881,921,851,89
03.03.20151,891,911,811,82
04.03.20151,821,831,741,74
05.03.20151,741,741,691,7
06.03.20151,681,71,581,65
09.03.20151,641,641,531,59
10.03.20151,571,691,561,64
11.03.20151,671,691,631,63
12.03.20151,631,71,631,7
13.03.20151,71,71,611,64
16.03.20151,661,661,561,57
17.03.20151,581,581,531,55
18.03.20151,551,581,531,54
19.03.20151,541,611,541,58
20.03.20151,581,611,561,58
23.03.20151,591,591,571,59
24.03.20151,591,591,551,56
25.03.20151,571,581,541,54
26.03.20151,541,541,511,54
27.03.20151,551,551,521,54
30.03.20151,541,581,541,56
31.03.20151,581,591,531,59
01.04.20151,581,651,571,64
02.04.20151,621,741,621,71
06.04.20151,711,771,71,7
07.04.20151,71,721,661,7
08.04.20151,71,71,551,55
09.04.20151,561,591,541,56
10.04.20151,561,591,561,58
13.04.20151,581,611,571,57
14.04.20151,571,581,561,56
15.04.20151,571,591,561,57
16.04.20151,571,631,571,63
17.04.20151,611,641,581,58
20.04.20151,621,621,561,57
22.04.20151,581,591,561,58
23.04.20151,571,581,561,56
24.04.20151,581,631,561,59
27.04.20151,611,641,611,62
28.04.20151,611,611,541,57
29.04.20151,571,571,531,54
30.04.20151,541,571,531,55
04.05.20151,551,641,551,63
05.05.20151,631,71,631,68
06.05.20151,681,731,641,72
07.05.20151,741,771,71,72
08.05.20151,711,711,541,56
11.05.20151,571,581,531,53
12.05.20151,541,551,531,55
13.05.20151,551,561,521,54
14.05.20151,541,541,451,48
15.05.20151,491,531,461,51
18.05.20151,511,521,471,49
19.05.20151,491,51,461,46
20.05.20151,491,491,441,45
21.05.20151,441,451,411,44
22.05.20151,441,471,411,42
25.05.20151,411,451,41,41
26.05.20151,41,411,361,36
27.05.20151,361,361,31,36
28.05.20151,391,441,361,36
29.05.20151,361,371,311,31
01.06.20151,321,371,321,34
02.06.20151,351,361,311,31
03.06.20151,321,331,271,29
05.06.20151,281,291,251,28
08.06.20151,281,281,261,26
09.06.20151,261,281,251,28
10.06.20151,281,291,251,25
11.06.20151,251,261,221,23
12.06.20151,231,231,21,21
15.06.20151,211,221,191,19
16.06.20151,211,221,191,2
17.06.20151,21,211,191,21
18.06.20151,211,221,191,19
19.06.20151,21,211,171,21
22.06.20151,221,251,21,23
23.06.20151,231,231,181,18
24.06.20151,191,21,151,15
25.06.20151,151,161,111,11
26.06.20151,121,131,11,11
29.06.20151,111,151,091,09
30.06.20151,11,11,091,1
01.07.20151,11,11,071,07
02.07.20151,071,071,021,03
03.07.20151,031,030,99641,01
06.07.20151,011,010,96220,9902
07.07.20150,97770,98390,94980,956
08.07.20150,95290,96530,91570,9312
10.07.20150,94050,95910,9250,9405
13.07.20150,93740,94670,91570,9157
14.07.20150,90950,91260,89080,9063
15.07.20150,90010,90320,85360,8536
16.07.20150,85360,85360,81010,8163
17.07.20150,81940,81940,78530,7915
20.07.20150,80080,80080,73870,748
21.07.20150,74490,8970,74180,8536
22.07.20150,85360,94670,85360,9312
23.07.20150,96841,10,95911,1
24.07.20151,181,220,94980,9622
27.07.20150,94360,94670,83810,8691
28.07.20150,8970,92190,86290,8908
29.07.20150,88770,88770,82880,8505
30.07.20150,85050,86290,82250,8474
31.07.20150,90631,120,90631,12
03.08.20151,091,120,99021,05
04.08.20151,061,111,031,07
05.08.20151,091,11,031,03
06.08.20150,993310,94980,9715
07.08.20150,95910,99640,91880,925
10.08.20150,91260,95910,89390,9374
11.08.20150,94671,010,94670,9777
12.08.20150,95910,98080,9250,925
13.08.20150,93120,94360,88770,9001
14.08.20150,90950,94980,87840,8877
17.08.20150,89080,92190,87220,9219
18.08.20150,90951,010,89080,9684
19.08.20150,96220,96840,90950,9219
20.08.20150,9250,94670,90010,9467
21.08.20150,92190,92190,88770,9001
24.08.20150,85980,87220,82880,8474
25.08.20150,86910,88460,81630,835
26.08.20150,84430,85050,81010,8194
27.08.20150,82880,85050,82250,835
28.08.20150,8350,83810,81630,8194
31.08.20150,81010,81010,77910,7915
01.09.20150,79460,79460,76360,7698
02.09.20150,77910,78840,76360,7667
03.09.20150,77910,83190,76980,7977
04.09.20150,8070,82570,76360,7636
08.09.20150,78530,79150,73870,7387
09.09.20150,74490,75740,73870,7543
10.09.20150,72940,75110,72320,7449
11.09.20150,73870,73870,70460,7077
14.09.20150,71390,71390,67360,6767
15.09.20150,67670,68290,65180,6518
16.09.20150,66110,70150,66110,6891
17.09.20150,70770,76360,69220,7077
18.09.20150,70460,70460,63940,6394
21.09.20150,64870,65180,61770,6208
22.09.20150,61150,61150,58040,5929
23.09.20150,59910,59910,58970,5897
24.09.20150,58660,63010,58040,6053
25.09.20150,61770,63630,58350,5835
28.09.20150,59910,60220,54630,5587
29.09.20150,56490,57420,54630,5525
30.09.20150,5680,57110,54630,5587
01.10.20150,53580,54120,50050,5102
02.10.20150,51450,51760,49080,5044
05.10.20150,50520,56070,50010,5432
06.10.20150,54280,5890,54280,563
07.10.20150,56720,61110,56610,6037
08.10.20150,59710,62040,59250,62
09.10.20150,62080,63090,59320,5979
13.10.20150,59360,59360,54050,5405
14.10.20150,54050,56260,52220,5257
15.10.20150,53040,53230,51760,5219
16.10.20150,52190,52190,50170,5017
19.10.20150,50210,50440,49430,4947
20.10.20150,49740,49740,48150,485
21.10.20150,4850,48540,46560,4656
22.10.20150,46870,48110,45980,4656
23.10.20150,46560,4710,45670,4594
26.10.20150,45780,48110,44770,4811
27.10.20150,4830,530,4830,5005
28.10.20150,50050,50440,45630,4656
29.10.20150,45860,47530,45360,4563
30.10.20150,45820,46640,45160,4578
03.11.20150,46950,46950,43880,4396
04.11.20150,43840,48110,4380,4563
05.11.20150,45630,47340,44350,4574
06.11.20150,4540,45820,43920,4392
09.11.20150,44150,44970,42020,4291
10.11.20150,42680,43450,40350,4074
11.11.20150,4090,41710,39920,4097
12.11.20150,41010,41010,39690,3996
13.11.20150,39890,42290,39650,4113
16.11.20150,41090,41520,40,4035
17.11.20150,40470,43030,40390,4264
18.11.20150,42680,4380,40740,4074
19.11.20150,41010,41440,40040,407
23.11.20150,4090,41170,40040,4008
24.11.20150,40430,41590,39650,4159
25.11.20150,40930,40930,39190,3965
26.11.20150,39460,41590,39460,4101
27.11.20150,41480,41480,3880,388
30.11.20150,38990,39070,34260,3426
01.12.20150,34920,35310,31040,3104
02.12.20150,31580,32480,30810,3135
03.12.20150,31820,34180,31620,3364
04.12.20150,33640,33640,31080,3108
07.12.20150,31540,32940,31040,3255
08.12.20150,32510,32510,30610,3085
09.12.20150,30880,32980,30880,3147
10.12.20150,3240,35230,31040,3298
11.12.20150,3240,32480,31120,3116
14.12.20150,31230,31540,30190,3038
15.12.20150,32440,3880,3240,3414
16.12.20150,34140,36010,33560,3562
17.12.20150,35740,41520,35740,4113
18.12.20150,41320,43450,39650,4074
21.12.20150,42290,42520,39150,3977
22.12.20150,39420,42250,39190,4221
23.12.20150,42290,45780,42290,4578
28.12.20150,45780,62860,45780,6286
29.12.20150,64790,69840,59940,6964
30.12.20150,66930,69290,64480,6848