|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-10-05 | 59,45 | 608.700 | 60,60 | 58,60 | 60,50 | 00:00:00 | | 2005-10-06 | 59,35 | 1.119.500 | 59,70 | 58,15 | 58,70 | 00:00:00 | | 2005-10-07 | 59,70 | 555.900 | 59,95 | 59,20 | 59,20 | 00:00:00 | | 2005-10-10 | 59,85 | 562.500 | 60,30 | 59,60 | 59,60 | 00:00:00 | | 2005-10-11 | 59,95 | 569.600 | 60,25 | 59,60 | 59,60 | 00:00:00 | | 2005-10-12 | 58,60 | 620.600 | 59,70 | 58,40 | 59,45 | 00:00:00 | | 2005-10-13 | 58,75 | 690.300 | 59,20 | 58,10 | 58,10 | 00:00:00 | | 2005-10-14 | 58,85 | 537.000 | 59,30 | 58,50 | 59,05 | 00:00:00 | | 2005-10-17 | 58,70 | 201.500 | 59,10 | 58,65 | 58,75 | 00:00:00 | | 2005-10-18 | 58,40 | 374.700 | 59,15 | 58,30 | 58,85 | 00:00:00 | | 2005-10-19 | 56,95 | 640.700 | 58,40 | 56,85 | 57,90 | 00:00:00 | | 2005-10-20 | 57,10 | 460.400 | 57,65 | 56,90 | 57,30 | 00:00:00 | | 2005-10-21 | 57,05 | 305.700 | 57,35 | 56,50 | 56,50 | 00:00:00 | | 2005-10-24 | 57,20 | 332.400 | 57,40 | 56,85 | 56,90 | 00:00:00 | | 2005-10-25 | 56,95 | 259.100 | 57,65 | 56,80 | 57,55 | 00:00:00 | | 2005-10-26 | 56,90 | 418.400 | 57,40 | 56,75 | 56,75 | 00:00:00 | | 2005-10-27 | 56,45 | 554.400 | 57,05 | 56,30 | 56,50 | 00:00:00 | | 2005-10-28 | 56,35 | 329.200 | 56,95 | 56,10 | 56,50 | 00:00:00 | | 2005-10-31 | 57,35 | 378.600 | 57,50 | 56,70 | 56,70 | 00:00:00 | | 2005-11-01 | 57,20 | 198.200 | 57,55 | 57,05 | 57,05 | 00:00:00 | | 2005-11-02 | 57,05 | 427.200 | 57,50 | 56,80 | 57,25 | 00:00:00 | | 2005-11-03 | 57,30 | 448.900 | 57,70 | 57,05 | 57,30 | 00:00:00 | | 2005-11-04 | 56,85 | 745.200 | 57,40 | 56,65 | 57,25 | 00:00:00 | | 2005-11-07 | 57,05 | 606.100 | 57,40 | 56,20 | 56,20 | 00:00:00 | | 2005-11-08 | 57,00 | 666.100 | 57,50 | 56,60 | 57,30 | 00:00:00 | | 2005-11-09 | 56,55 | 387.700 | 57,15 | 56,55 | 56,90 | 00:00:00 | | 2005-11-10 | 56,50 | 297.000 | 56,90 | 56,40 | 56,80 | 00:00:00 | | 2005-11-11 | 56,85 | 541.500 | 57,15 | 56,20 | 57,05 | 00:00:00 | | 2005-11-14 | 57,50 | 372.500 | 57,55 | 56,50 | 56,85 | 00:00:00 | | 2005-11-15 | 56,85 | 309.900 | 57,55 | 56,75 | 57,55 | 00:00:00 | | 2005-11-16 | 56,60 | 402.000 | 57,15 | 56,40 | 56,95 | 00:00:00 | | 2005-11-17 | 56,95 | 423.400 | 57,00 | 56,25 | 56,65 | 00:00:00 | | 2005-11-18 | 58,35 | 870.700 | 58,40 | 57,25 | 57,25 | 00:00:00 | | 2005-11-21 | 58,25 | 642.800 | 58,45 | 57,70 | 58,30 | 00:00:00 | | 2005-11-22 | 57,90 | 408.200 | 58,30 | 57,75 | 58,20 | 00:00:00 | | 2005-11-23 | 59,00 | 654.700 | 59,25 | 58,15 | 58,40 | 00:00:00 | | 2005-11-24 | 59,45 | 845.100 | 60,50 | 59,10 | 59,50 | 00:00:00 | | 2005-11-25 | 60,00 | 558.400 | 60,10 | 59,45 | 59,50 | 00:00:00 | | 2005-11-28 | 60,35 | 906.200 | 60,90 | 60,00 | 60,00 | 00:00:00 | | 2005-11-29 | 60,65 | 417.900 | 60,65 | 60,10 | 60,35 | 00:00:00 | | 2005-11-30 | 60,20 | 731.100 | 60,60 | 60,15 | 60,30 | 00:00:00 | | 2005-12-01 | 60,65 | 1.325.600 | 60,75 | 59,55 | 60,20 | 00:00:00 | | 2005-12-02 | 61,75 | 793.900 | 61,75 | 60,65 | 60,85 | 00:00:00 | | 2005-12-05 | 61,90 | 940.000 | 62,20 | 61,25 | 61,65 | 00:00:00 | | 2005-12-06 | 62,50 | 630.400 | 62,55 | 61,85 | 61,85 | 00:00:00 | | 2005-12-07 | 62,40 | 556.500 | 62,55 | 62,00 | 62,45 | 00:00:00 | | 2005-12-08 | 62,20 | 581.800 | 62,40 | 61,90 | 62,05 | 00:00:00 | | 2005-12-09 | 63,55 | 868.400 | 63,65 | 62,10 | 62,30 | 00:00:00 | | 2005-12-12 | 64,50 | 1.963.300 | 65,70 | 63,90 | 63,90 | 00:00:00 | | 2005-12-13 | 63,75 | 1.024.600 | 64,40 | 63,70 | 64,30 | 00:00:00 | | 2005-12-14 | 63,60 | 657.600 | 63,95 | 63,20 | 63,50 | 00:00:00 | | 2005-12-15 | 62,75 | 1.308.800 | 63,65 | 62,65 | 63,50 | 00:00:00 | | 2005-12-16 | 64,45 | 1.287.300 | 64,60 | 62,95 | 63,00 | 00:00:00 | | 2005-12-19 | 64,25 | 688.200 | 64,60 | 63,75 | 64,05 | 00:00:00 | | 2005-12-20 | 63,95 | 1.353.700 | 64,25 | 63,65 | 63,65 | 00:00:00 | | 2005-12-21 | 64,40 | 567.800 | 64,50 | 63,85 | 63,85 | 00:00:00 | | 2005-12-22 | 65,00 | 524.000 | 65,00 | 64,20 | 64,35 | 00:00:00 | | 2005-12-23 | 64,80 | 233.400 | 65,10 | 64,70 | 64,75 | 00:00:00 | | 2005-12-26 | 64,80 | 0 | 64,80 | 64,80 | 64,80 | 00:00:00 | | 2005-12-27 | 64,95 | 208.300 | 65,10 | 64,50 | 64,50 | 00:00:00 | | 2005-12-28 | 64,90 | 167.100 | 65,00 | 64,65 | 64,70 | 00:00:00 | | 2005-12-29 | 65,55 | 309.600 | 65,55 | 64,65 | 64,95 | 00:00:00 | | 2005-12-30 | 65,00 | 234.900 | 65,45 | 64,95 | 65,30 | 00:00:00 | | 2006-01-02 | 65,15 | 77.200 | 65,25 | 64,65 | 64,65 | 00:00:00 | | 2006-01-03 | 65,65 | 650.700 | 65,90 | 64,70 | 64,70 | 00:00:00 | | 2006-01-04 | 66,00 | 730.200 | 66,10 | 65,50 | 66,00 | 00:00:00 | | 2006-01-05 | 66,20 | 563.900 | 66,70 | 65,70 | 65,75 | 00:00:00 | | 2006-01-06 | 66,60 | 468.100 | 66,60 | 66,00 | 66,00 | 00:00:00 | | 2006-01-09 | 66,75 | 543.600 | 66,75 | 66,20 | 66,20 | 00:00:00 | | 2006-01-10 | 65,85 | 550.500 | 66,70 | 65,30 | 66,65 | 00:00:00 | | 2006-01-11 | 67,05 | 762.800 | 67,05 | 65,95 | 66,00 | 00:00:00 | | 2006-01-12 | 67,10 | 536.600 | 67,15 | 66,35 | 66,55 | 00:00:00 | | 2006-01-13 | 66,65 | 523.200 | 67,05 | 66,40 | 67,00 | 00:00:00 | | 2006-01-16 | 65,90 | 434.900 | 66,10 | 65,60 | 65,60 | 00:00:00 | | 2006-01-17 | 65,30 | 530.800 | 65,70 | 65,10 | 65,50 | 00:00:00 | | 2006-01-18 | 64,15 | 861.500 | 64,75 | 64,00 | 64,25 | 00:00:00 | | 2006-01-19 | 64,10 | 796.300 | 64,70 | 63,90 | 64,05 | 00:00:00 | | 2006-01-20 | 63,75 | 501.000 | 64,85 | 63,60 | 64,45 | 00:00:00 | | 2006-01-23 | 63,30 | 529.900 | 63,45 | 62,75 | 62,80 | 00:00:00 | | 2006-01-24 | 64,10 | 606.700 | 64,40 | 63,10 | 63,10 | 00:00:00 | | 2006-01-25 | 64,65 | 377.300 | 64,75 | 64,10 | 64,45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
