|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-05-17 | 60,95 | 1.378.700 | 64,15 | 60,95 | 63,50 | 00:00:00 | | 2006-05-18 | 61,00 | 1.114.100 | 61,65 | 60,50 | 61,05 | 00:00:00 | | 2006-05-19 | 61,10 | 683.200 | 61,20 | 60,55 | 60,65 | 00:00:00 | | 2006-05-22 | 60,10 | 740.700 | 61,40 | 59,65 | 61,05 | 00:00:00 | | 2006-05-23 | 61,15 | 910.100 | 61,55 | 60,00 | 60,55 | 00:00:00 | | 2006-05-24 | 60,45 | 650.400 | 60,95 | 60,05 | 60,95 | 00:00:00 | | 2006-05-25 | 60,95 | 442.600 | 61,05 | 59,75 | 60,30 | 00:00:00 | | 2006-05-26 | 61,25 | 403.300 | 61,50 | 60,80 | 61,20 | 00:00:00 | | 2006-05-29 | 61,15 | 168.200 | 61,30 | 60,70 | 60,90 | 00:00:00 | | 2006-05-30 | 60,60 | 767.900 | 61,15 | 60,20 | 60,70 | 00:00:00 | | 2006-05-31 | 61,60 | 692.200 | 61,65 | 59,30 | 60,35 | 00:00:00 | | 2006-06-01 | 62,20 | 698.600 | 62,40 | 60,85 | 61,20 | 00:00:00 | | 2006-06-02 | 61,20 | 560.800 | 62,70 | 61,20 | 62,65 | 00:00:00 | | 2006-06-05 | 60,60 | 388.000 | 61,50 | 60,25 | 61,25 | 00:00:00 | | 2006-06-06 | 58,55 | 861.400 | 60,15 | 58,30 | 60,10 | 00:00:00 | | 2006-06-07 | 59,60 | 687.400 | 59,80 | 58,10 | 58,95 | 00:00:00 | | 2006-06-08 | 57,80 | 858.500 | 59,15 | 57,70 | 58,50 | 00:00:00 | | 2006-06-09 | 58,25 | 574.300 | 58,60 | 58,00 | 58,50 | 00:00:00 | | 2006-06-12 | 58,10 | 270.200 | 58,50 | 57,95 | 58,05 | 00:00:00 | | 2006-06-13 | 56,40 | 859.100 | 57,50 | 56,30 | 57,40 | 00:00:00 | | 2006-06-14 | 54,75 | 2.869.300 | 56,25 | 54,00 | 56,25 | 00:00:00 | | 2006-06-15 | 55,85 | 1.075.900 | 56,15 | 55,05 | 55,20 | 00:00:00 | | 2006-06-16 | 55,90 | 903.900 | 57,25 | 55,50 | 56,80 | 00:00:00 | | 2006-06-19 | 56,30 | 675.900 | 56,50 | 55,95 | 56,15 | 00:00:00 | | 2006-06-20 | 56,35 | 531.600 | 56,40 | 55,60 | 56,05 | 00:00:00 | | 2006-06-21 | 56,05 | 860.800 | 56,70 | 55,45 | 56,65 | 00:00:00 | | 2006-06-22 | 56,55 | 870.600 | 56,90 | 56,10 | 56,90 | 00:00:00 | | 2006-06-23 | 56,50 | 475.500 | 56,85 | 56,45 | 56,85 | 00:00:00 | | 2006-06-26 | 57,00 | 785.100 | 57,25 | 56,45 | 56,90 | 00:00:00 | | 2006-06-27 | 56,75 | 762.400 | 57,50 | 56,70 | 57,50 | 00:00:00 | | 2006-06-28 | 57,25 | 851.400 | 57,35 | 56,10 | 56,75 | 00:00:00 | | 2006-06-29 | 57,10 | 451.300 | 57,35 | 56,70 | 57,35 | 00:00:00 | | 2006-06-30 | 57,70 | 742.300 | 57,70 | 57,15 | 57,60 | 00:00:00 | | 2006-07-03 | 58,05 | 602.100 | 58,15 | 57,55 | 57,90 | 00:00:00 | | 2006-07-04 | 57,75 | 271.500 | 58,40 | 57,45 | 58,40 | 00:00:00 | | 2006-07-05 | 57,40 | 372.400 | 57,90 | 57,10 | 57,55 | 00:00:00 | | 2006-07-06 | 56,35 | 1.007.500 | 57,70 | 56,35 | 57,40 | 00:00:00 | | 2006-07-07 | 56,15 | 248.600 | 56,45 | 55,65 | 56,25 | 00:00:00 | | 2006-07-10 | 56,55 | 296.900 | 56,55 | 55,60 | 56,00 | 00:00:00 | | 2006-07-11 | 55,25 | 474.100 | 56,25 | 54,95 | 56,10 | 00:00:00 | | 2006-07-12 | 55,60 | 398.800 | 56,30 | 55,50 | 55,75 | 00:00:00 | | 2006-07-13 | 54,70 | 1.389.900 | 55,75 | 54,25 | 55,45 | 00:00:00 | | 2006-07-14 | 53,80 | 508.400 | 55,05 | 53,80 | 54,30 | 00:00:00 | | 2006-07-17 | 53,20 | 478.000 | 54,05 | 53,10 | 53,80 | 00:00:00 | | 2006-07-18 | 53,50 | 730.900 | 53,75 | 53,00 | 53,45 | 00:00:00 | | 2006-07-19 | 54,50 | 478.500 | 54,70 | 53,00 | 53,00 | 00:00:00 | | 2006-07-20 | 54,95 | 532.600 | 55,25 | 54,55 | 54,55 | 00:00:00 | | 2006-07-21 | 54,35 | 598.100 | 55,45 | 54,20 | 54,85 | 00:00:00 | | 2006-07-24 | 54,30 | 687.000 | 54,50 | 53,95 | 54,50 | 00:00:00 | | 2006-07-25 | 53,70 | 727.000 | 54,35 | 53,65 | 54,30 | 00:00:00 | | 2006-07-26 | 53,75 | 906.600 | 54,40 | 53,65 | 53,90 | 00:00:00 | | 2006-07-27 | 55,65 | 1.878.200 | 55,65 | 53,20 | 53,20 | 00:00:00 | | 2006-07-28 | 54,65 | 582.200 | 55,45 | 54,15 | 55,15 | 00:00:00 | | 2006-07-31 | 54,90 | 414.300 | 55,20 | 54,30 | 54,70 | 00:00:00 | | 2006-08-01 | 54,75 | 548.100 | 55,40 | 54,65 | 54,65 | 00:00:00 | | 2006-08-02 | 54,70 | 580.800 | 55,00 | 54,05 | 54,80 | 00:00:00 | | 2006-08-03 | 54,45 | 345.800 | 55,05 | 54,30 | 54,75 | 00:00:00 | | 2006-08-04 | 56,10 | 708.100 | 56,10 | 54,50 | 54,85 | 00:00:00 | | 2006-08-07 | 54,80 | 509.100 | 55,50 | 54,55 | 55,25 | 00:00:00 | | 2006-08-08 | 54,90 | 422.600 | 55,45 | 54,65 | 55,25 | 00:00:00 | | 2006-08-09 | 55,15 | 282.100 | 55,30 | 54,35 | 54,90 | 00:00:00 | | 2006-08-10 | 54,40 | 464.700 | 55,25 | 53,90 | 54,55 | 00:00:00 | | 2006-08-11 | 54,20 | 357.600 | 54,70 | 54,05 | 54,35 | 00:00:00 | | 2006-08-14 | 54,90 | 252.500 | 55,00 | 54,25 | 54,70 | 00:00:00 | | 2006-08-15 | 55,50 | 215.900 | 55,80 | 54,65 | 54,65 | 00:00:00 | | 2006-08-16 | 56,15 | 348.700 | 56,25 | 55,30 | 55,40 | 00:00:00 | | 2006-08-17 | 56,45 | 395.400 | 57,00 | 56,15 | 56,45 | 00:00:00 | | 2006-08-18 | 56,15 | 409.800 | 56,60 | 56,05 | 56,60 | 00:00:00 | | 2006-08-21 | 56,30 | 182.900 | 56,45 | 56,10 | 56,10 | 00:00:00 | | 2006-08-22 | 56,55 | 210.700 | 56,80 | 56,20 | 56,65 | 00:00:00 | | 2006-08-23 | 56,40 | 365.500 | 56,75 | 56,35 | 56,70 | 00:00:00 | | 2006-08-24 | 56,85 | 351.200 | 57,25 | 56,35 | 56,55 | 00:00:00 | | 2006-08-25 | 55,70 | 562.400 | 56,75 | 55,65 | 56,70 | 00:00:00 | | 2006-08-28 | 56,20 | 231.800 | 56,25 | 55,70 | 55,75 | 00:00:00 | | 2006-08-29 | 56,85 | 303.900 | 57,05 | 56,20 | 56,20 | 00:00:00 | | 2006-08-30 | 57,00 | 317.900 | 57,20 | 56,70 | 56,90 | 00:00:00 | | 2006-08-31 | 57,20 | 442.900 | 57,50 | 56,60 | 56,90 | 00:00:00 | | 2006-09-01 | 57,35 | 409.200 | 57,70 | 57,05 | 57,15 | 00:00:00 | | 2006-09-04 | 56,95 | 532.400 | 57,40 | 56,80 | 57,25 | 00:00:00 | | 2006-09-05 | 56,80 | 371.400 | 57,15 | 56,55 | 56,85 | 00:00:00 | | 2006-09-06 | 56,45 | 389.600 | 57,15 | 56,15 | 56,95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
