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

2016 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1,982
KAPANIŞ 1,9919

En Düşük

DÜŞÜK 0,4889

En Yüksek

YÜKSEK 4,19
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20160,65760,710,64480,6964
05.01.20160,71040,72090,69640,7034
06.01.20160,70340,710,64480,6479
07.01.20160,62080,62080,50830,5572
08.01.20160,5820,59170,55290,5595
11.01.20160,56220,58390,5440,5595
12.01.20160,56960,56960,52420,5277
13.01.20160,52840,54320,49660,5242
14.01.20160,5180,55060,48890,5506
15.01.20160,54360,55870,53190,5587
18.01.20160,5630,59830,55090,5509
19.01.20160,55680,58010,53930,5393
20.01.20160,5350,5420,5160,5354
21.01.20160,53350,55060,53150,5315
22.01.20160,53930,54360,49470,4947
26.01.20160,49470,51140,49390,497
27.01.20160,50050,51330,50050,5036
28.01.20160,50360,51490,49860,4986
29.01.20160,50790,56530,50090,549
01.02.20160,5490,56450,54010,5645
02.02.20160,55870,58510,54320,5432
03.02.20160,54360,56260,53740,5626
04.02.20160,56690,59170,55870,5645
05.02.20160,56450,57580,53350,5362
10.02.20160,53540,53540,5160,5215
11.02.20160,51370,51560,49120,4912
12.02.20160,49350,5820,49350,582
15.02.20160,59940,69020,59940,6732
16.02.20160,6860,7430,67590,7384
17.02.20160,73950,76360,65760,6576
18.02.20160,65760,69680,63280,6918
19.02.20160,69020,71580,68670,6984
22.02.20160,70420,7240,69410,6996
23.02.20160,71040,71780,69640,7085
24.02.20160,71970,75080,710,7329
25.02.20160,73680,74690,72590,7329
26.02.20160,72750,74770,72750,7457
29.02.20160,73720,82990,73720,7643
01.03.20160,7740,83380,75390,807
02.03.20160,81870,86520,81560,8578
03.03.20160,8710,99170,86370,9762
04.03.20161,011,050,95060,9816
07.03.20160,98161,020,98080,9808
08.03.20160,97150,98120,95250,9696
09.03.20160,97151,060,97151,04
10.03.20161,051,071,021,05
11.03.20161,051,071,051,05
14.03.20161,051,11,041,09
15.03.20161,071,111,061,08
16.03.20161,081,121,081,11
17.03.20161,131,161,111,11
18.03.20161,111,111,041,07
21.03.20161,061,161,061,16
22.03.20161,151,21,151,19
23.03.20161,21,221,171,22
24.03.20161,211,251,191,22
28.03.20161,231,261,141,16
29.03.20161,161,21,11,17
30.03.20161,171,191,151,18
31.03.20161,171,181,141,14
01.04.20161,121,181,121,16
04.04.20161,151,171,091,12
05.04.20161,111,121,091,1
06.04.20161,11,11,041,07
07.04.20161,071,11,061,06
08.04.20161,091,121,041,1
11.04.20161,121,141,111,13
12.04.20161,131,141,111,13
13.04.20161,131,141,111,11
14.04.20161,111,131,11,11
15.04.20161,131,131,11,11
18.04.20161,111,131,111,12
19.04.20161,121,131,111,12
20.04.20161,121,131,091,13
22.04.20161,111,121,111,12
25.04.20161,11,131,11,11
26.04.20161,111,131,11,13
27.04.20161,131,361,121,34
28.04.20161,351,361,261,26
29.04.20161,261,31,251,25
02.05.20161,261,361,251,35
03.05.20161,341,421,311,34
04.05.20161,361,361,231,25
05.05.20161,251,281,091,11
06.05.20161,281,41,281,32
09.05.20161,321,371,31,36
10.05.20161,361,371,341,36
11.05.20161,361,371,351,37
12.05.20161,371,371,341,34
13.05.20161,341,341,31,31
16.05.20161,291,331,281,32
17.05.20161,321,341,31,33
18.05.20161,331,361,321,35
19.05.20161,351,361,331,34
20.05.20161,321,361,321,36
23.05.20161,361,361,311,31
24.05.20161,321,351,291,34
25.05.20161,331,361,321,32
27.05.20161,311,331,311,31
30.05.20161,311,341,291,34
31.05.20161,331,351,321,35
01.06.20161,341,351,311,31
02.06.20161,311,341,311,34
03.06.20161,341,361,311,36
06.06.20161,361,451,341,45
07.06.20161,451,481,441,48
08.06.20161,51,51,461,48
09.06.20161,481,481,41,47
10.06.20161,471,471,41,42
13.06.20161,421,421,361,36
14.06.20161,361,361,31,35
15.06.20161,351,371,331,35
16.06.20161,351,351,321,32
17.06.20161,321,381,321,38
20.06.20161,41,451,41,42
21.06.20161,421,471,421,47
22.06.20161,451,491,451,46
23.06.20161,461,481,441,48
24.06.20161,441,451,41,44
27.06.20161,441,451,361,44
28.06.20161,471,481,461,48
29.06.20161,481,491,471,49
30.06.20161,491,51,481,5
01.07.20161,51,531,51,51
04.07.20161,511,521,491,52
05.07.20161,51,531,51,52
06.07.20161,521,531,511,51
07.07.20161,511,551,511,54
08.07.20161,541,651,531,63
11.07.20161,651,661,591,61
12.07.20161,631,631,581,63
13.07.20161,631,651,631,63
14.07.20161,651,671,631,66
15.07.20161,671,671,641,65
18.07.20161,651,671,651,65
19.07.20161,661,691,661,67
20.07.20161,671,691,661,68
21.07.20161,671,691,671,67
22.07.20161,681,691,671,67
25.07.20161,671,771,671,75
26.07.20161,751,761,741,76
27.07.20161,751,751,731,75
28.07.20161,741,741,711,71
29.07.20161,711,781,711,78
01.08.20161,791,821,761,78
02.08.20161,781,781,671,7
03.08.20161,721,761,711,72
04.08.20161,781,941,781,94
05.08.20162,022,071,962,06
08.08.20162,072,092,042,06
09.08.20162,082,22,082,2
10.08.20162,182,262,182,26
11.08.20162,272,292,152,29
12.08.20162,292,332,272,32
15.08.20162,322,342,272,31
16.08.20162,312,432,32,41
17.08.20162,422,462,372,45
18.08.20162,452,462,42,4
19.08.20162,422,432,372,37
22.08.20162,372,432,342,4
23.08.20162,382,452,382,44
24.08.20162,442,472,422,44
25.08.20162,422,442,42,4
26.08.20162,42,442,352,41
29.08.20162,42,442,362,44
30.08.20162,432,442,362,36
31.08.20162,372,382,322,34
01.09.20162,342,472,332,46
02.09.20162,472,552,452,55
05.09.20162,562,572,562,56
06.09.20162,562,562,532,56
08.09.20162,552,592,522,55
09.09.20162,552,562,512,55
12.09.20162,532,562,492,55
13.09.20162,542,552,362,41
14.09.20162,432,432,372,38
15.09.20162,42,442,382,41
16.09.20162,42,452,32,43
19.09.20162,442,512,432,49
20.09.20162,482,552,462,53
21.09.20162,532,712,532,7
22.09.20162,712,782,652,73
23.09.20162,752,762,72,7
26.09.20162,712,762,712,76
27.09.20162,782,892,762,88
28.09.20162,92,932,852,91
29.09.20162,882,932,872,91
30.09.20162,922,972,872,97
03.10.20162,993,062,953,02
04.10.20163,023,073,013,06
05.10.20163,063,143,063,14
06.10.20163,123,213,123,21
07.10.20163,223,33,223,3
10.10.20163,313,513,313,51
11.10.20163,583,623,383,5
13.10.20163,53,523,383,43
14.10.20163,483,553,433,52
17.10.20163,563,583,483,49
18.10.20163,483,553,433,54
19.10.20163,513,573,53,57
20.10.20163,573,583,483,57
21.10.20163,543,613,523,61
24.10.20163,613,843,63,81
25.10.20163,813,883,223,22
26.10.20163,23,22,612,7
27.10.20162,873,562,833,54
28.10.20163,523,633,243,38
31.10.20163,683,763,473,59
01.11.20163,593,633,53,58
03.11.20163,573,613,423,57
04.11.20163,563,613,53,6
07.11.20163,63,683,573,65
08.11.20163,613,683,543,68
09.11.20163,493,83,473,8
10.11.20163,83,843,553,68
11.11.20163,633,763,553,67
14.11.20163,733,733,573,58
16.11.20163,63,683,553,56
17.11.20163,573,623,53,56
18.11.20163,63,633,523,62
21.11.20163,623,733,613,73
22.11.20163,733,753,673,75
23.11.20163,753,823,673,82
24.11.20163,773,83,773,78
25.11.20163,793,83,73,78
28.11.20163,783,873,783,81
29.11.20163,8143,83,93
30.11.20163,964,033,954,03
01.12.201644,033,893,89
02.12.20163,893,893,753,84
05.12.20163,883,893,773,8
06.12.20163,773,963,753,96
07.12.20163,983,993,933,97
08.12.20163,974,193,974,08
09.12.20164,094,164,024,12
12.12.20164,114,124,014,02
13.12.201644,1444,08
14.12.20164,074,1944
15.12.20164,024,154,024,12
16.12.20164,144,194,064,15
19.12.20164,144,164,064,06
20.12.20164,124,123,954,02
21.12.20164,054,134,054,13
22.12.20164,174,174,084,11
23.12.20164,074,144,074,11
26.12.20164,084,124,084,12
27.12.20164,124,124,054,07
28.12.20164,074,134,034,12
29.12.20164,154,154,044,12