|
 LAGARDERE SCA N - [Ticker: MMB.PA] |     | | Última Transacción | 28,275 | Hora de Cotización | 2017-11-01 - 21:35:00 | | Variación | 0,000 (0,000%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 28,480 | Mínimo | 28,140 | | Volumen | 344.748 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 20,640 x 2.000 - 20,950 x 50.000 | Yield | | | Cierre Anterior | 28,275 | PER | 0,00% | | Apertura | 28,350 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para MMB.PA desde 2000-01-01 hasta 2023-06-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-01-01 | 38,67 | 0 | 38,71 | 38,67 | 38,67 | 00:00:00 | | 2003-01-02 | 39,30 | 315.000 | 39,50 | 38,25 | 38,70 | 00:00:00 | | 2003-01-03 | 40,89 | 445.700 | 41,11 | 39,51 | 39,60 | 00:00:00 | | 2003-01-06 | 40,56 | 323.300 | 41,67 | 39,81 | 40,75 | 00:00:00 | | 2003-01-07 | 39,82 | 229.700 | 41,40 | 39,65 | 40,62 | 00:00:00 | | 2003-01-08 | 39,37 | 282.900 | 40,45 | 38,85 | 39,50 | 00:00:00 | | 2003-01-09 | 39,67 | 214.200 | 39,94 | 38,50 | 39,30 | 00:00:00 | | 2003-01-10 | 39,35 | 350.100 | 40,78 | 38,87 | 39,23 | 00:00:00 | | 2003-01-13 | 39,24 | 206.600 | 40,48 | 39,15 | 39,67 | 00:00:00 | | 2003-01-14 | 40,07 | 337.100 | 40,78 | 38,88 | 39,72 | 00:00:00 | | 2003-01-15 | 38,10 | 831.300 | 40,60 | 37,90 | 40,03 | 00:00:00 | | 2003-01-16 | 37,80 | 916.500 | 38,40 | 37,50 | 38,00 | 00:00:00 | | 2003-01-17 | 37,32 | 677.000 | 38,75 | 37,10 | 37,50 | 00:00:00 | | 2003-01-20 | 36,89 | 435.000 | 38,40 | 36,70 | 37,32 | 00:00:00 | | 2003-01-21 | 37,30 | 844.300 | 37,88 | 37,15 | 37,15 | 00:00:00 | | 2003-01-22 | 36,67 | 893.100 | 37,51 | 36,50 | 37,30 | 00:00:00 | | 2003-01-23 | 36,25 | 641.900 | 37,45 | 36,10 | 36,95 | 00:00:00 | | 2003-01-24 | 35,75 | 429.500 | 36,66 | 35,75 | 36,30 | 00:00:00 | | 2003-01-27 | 35,32 | 334.500 | 36,15 | 35,10 | 35,60 | 00:00:00 | | 2003-01-28 | 35,11 | 298.100 | 35,80 | 35,00 | 35,32 | 00:00:00 | | 2003-01-29 | 35,50 | 431.300 | 35,59 | 34,80 | 35,00 | 00:00:00 | | 2003-01-30 | 36,90 | 768.400 | 37,06 | 35,21 | 35,65 | 00:00:00 | | 2003-01-31 | 37,90 | 899.300 | 38,24 | 36,20 | 36,80 | 00:00:00 | | 2003-02-03 | 37,65 | 508.900 | 37,88 | 36,60 | 36,60 | 00:00:00 | | 2003-02-04 | 36,91 | 455.700 | 37,46 | 36,59 | 37,30 | 00:00:00 | | 2003-02-05 | 37,06 | 533.200 | 37,33 | 36,63 | 37,00 | 00:00:00 | | 2003-02-06 | 35,71 | 548.300 | 37,45 | 35,50 | 37,25 | 00:00:00 | | 2003-02-07 | 35,69 | 766.800 | 36,73 | 35,60 | 36,05 | 00:00:00 | | 2003-02-10 | 35,50 | 289.100 | 35,95 | 34,85 | 35,90 | 00:00:00 | | 2003-02-11 | 35,33 | 597.800 | 36,32 | 34,84 | 36,32 | 00:00:00 | | 2003-02-12 | 34,46 | 541.200 | 35,45 | 34,40 | 34,90 | 00:00:00 | | 2003-02-13 | 34,12 | 438.100 | 35,09 | 33,60 | 34,40 | 00:00:00 | | 2003-02-14 | 34,33 | 600.100 | 35,00 | 34,00 | 34,10 | 00:00:00 | | 2003-02-17 | 35,64 | 246.800 | 35,95 | 34,52 | 34,95 | 00:00:00 | | 2003-02-18 | 36,01 | 274.500 | 36,42 | 35,00 | 35,98 | 00:00:00 | | 2003-02-19 | 34,76 | 252.200 | 36,36 | 34,73 | 36,36 | 00:00:00 | | 2003-02-20 | 34,66 | 995.200 | 36,09 | 34,12 | 35,34 | 00:00:00 | | 2003-02-21 | 34,60 | 352.100 | 35,35 | 33,80 | 35,35 | 00:00:00 | | 2003-02-24 | 34,50 | 202.800 | 34,90 | 34,10 | 34,20 | 00:00:00 | | 2003-02-25 | 33,62 | 375.000 | 34,36 | 33,60 | 33,91 | 00:00:00 | | 2003-02-26 | 33,25 | 1.432.600 | 34,07 | 33,25 | 33,80 | 00:00:00 | | 2003-02-27 | 33,97 | 455.200 | 33,97 | 32,62 | 33,12 | 00:00:00 | | 2003-02-28 | 34,15 | 855.100 | 34,35 | 33,12 | 33,97 | 00:00:00 | | 2003-03-03 | 34,10 | 541.600 | 34,98 | 33,53 | 34,10 | 00:00:00 | | 2003-03-04 | 33,04 | 418.000 | 34,05 | 32,62 | 33,53 | 00:00:00 | | 2003-03-05 | 32,50 | 379.700 | 32,84 | 32,15 | 32,50 | 00:00:00 | | 2003-03-06 | 32,49 | 396.500 | 33,65 | 32,36 | 32,40 | 00:00:00 | | 2003-03-07 | 31,57 | 376.400 | 32,70 | 31,20 | 31,85 | 00:00:00 | | 2003-03-10 | 31,36 | 227.000 | 31,77 | 31,01 | 31,52 | 00:00:00 | | 2003-03-11 | 30,64 | 454.900 | 31,80 | 30,26 | 31,00 | 00:00:00 | | 2003-03-12 | 30,23 | 316.400 | 31,68 | 29,96 | 30,60 | 00:00:00 | | 2003-03-13 | 31,44 | 646.200 | 32,20 | 29,52 | 31,21 | 00:00:00 | | 2003-03-14 | 35,12 | 1.150.500 | 35,20 | 31,50 | 31,50 | 00:00:00 | | 2003-03-17 | 36,90 | 594.100 | 37,65 | 33,24 | 33,24 | 00:00:00 | | 2003-03-18 | 35,90 | 580.600 | 38,07 | 35,17 | 37,62 | 00:00:00 | | 2003-03-19 | 36,54 | 307.500 | 37,13 | 35,40 | 36,13 | 00:00:00 | | 2003-03-20 | 35,32 | 327.500 | 37,55 | 34,80 | 36,91 | 00:00:00 | | 2003-03-21 | 36,31 | 418.300 | 36,89 | 35,22 | 35,80 | 00:00:00 | | 2003-03-24 | 33,41 | 522.800 | 36,00 | 33,01 | 35,98 | 00:00:00 | | 2003-03-25 | 34,09 | 496.100 | 34,30 | 32,19 | 32,89 | 00:00:00 | | 2003-03-26 | 32,99 | 505.600 | 34,20 | 32,52 | 33,74 | 00:00:00 | | 2003-03-27 | 33,40 | 414.300 | 33,98 | 32,50 | 32,51 | 00:00:00 | | 2003-03-28 | 32,70 | 475.500 | 33,20 | 32,20 | 33,20 | 00:00:00 | | 2003-03-31 | 31,40 | 697.200 | 31,90 | 30,57 | 31,51 | 00:00:00 | | 2003-04-01 | 30,74 | 955.700 | 31,50 | 30,32 | 31,10 | 00:00:00 | | 2003-04-02 | 31,85 | 718.200 | 31,99 | 30,75 | 31,02 | 00:00:00 | | 2003-04-03 | 32,17 | 500.900 | 33,22 | 31,90 | 32,19 | 00:00:00 | | 2003-04-04 | 32,56 | 515.000 | 33,33 | 32,19 | 32,78 | 00:00:00 | | 2003-04-07 | 33,82 | 902.100 | 34,20 | 33,13 | 33,50 | 00:00:00 | | 2003-04-08 | 33,22 | 810.800 | 33,80 | 32,34 | 33,35 | 00:00:00 | | 2003-04-09 | 31,79 | 2.271.300 | 32,95 | 31,45 | 32,95 | 00:00:00 | | 2003-04-10 | 31,32 | 944.200 | 31,51 | 30,88 | 31,20 | 00:00:00 | | 2003-04-11 | 31,50 | 891.200 | 32,22 | 30,99 | 31,61 | 00:00:00 | | 2003-04-14 | 31,43 | 618.000 | 31,88 | 31,05 | 31,50 | 00:00:00 | | 2003-04-15 | 33,02 | 755.600 | 33,11 | 31,80 | 31,80 | 00:00:00 | | 2003-04-16 | 33,07 | 774.400 | 34,09 | 33,00 | 33,62 | 00:00:00 | | 2003-04-17 | 33,40 | 504.300 | 33,55 | 32,51 | 32,51 | 00:00:00 | | 2003-04-18 | 33,40 | 0 | 33,40 | 33,40 | 33,40 | 00:00:00 | | 2003-04-21 | 33,40 | 0 | 33,40 | 33,40 | 33,40 | 00:00:00 | | 2003-04-22 | 34,14 | 711.900 | 34,29 | 33,07 | 33,91 | 00:00:00 | | 2003-04-23 | 35,30 | 788.300 | 35,75 | 34,80 | 34,98 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
