|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-12-27 | 61,20 | 256.000 | 61,20 | 59,95 | 59,95 | 00:00:00 | | 2006-12-28 | 61,05 | 278.500 | 61,40 | 60,55 | 61,15 | 00:00:00 | | 2006-12-29 | 61,00 | 149.700 | 61,30 | 60,80 | 61,05 | 00:00:00 | | 2007-01-01 | 61,00 | 0 | 61,00 | 61,00 | 61,00 | 00:00:00 | | 2007-01-02 | 61,55 | 425.300 | 61,80 | 61,05 | 61,25 | 00:00:00 | | 2007-01-03 | 61,25 | 628.600 | 61,70 | 61,15 | 61,50 | 00:00:00 | | 2007-01-04 | 61,05 | 434.500 | 61,45 | 60,80 | 61,25 | 00:00:00 | | 2007-01-05 | 60,25 | 540.900 | 61,25 | 60,25 | 60,95 | 00:00:00 | | 2007-01-08 | 60,70 | 376.700 | 61,20 | 60,00 | 60,00 | 00:00:00 | | 2007-01-09 | 60,35 | 694.200 | 61,15 | 59,90 | 60,80 | 00:00:00 | | 2007-01-10 | 60,00 | 432.900 | 60,50 | 59,60 | 60,20 | 00:00:00 | | 2007-01-11 | 60,80 | 851.100 | 61,10 | 59,85 | 60,10 | 00:00:00 | | 2007-01-12 | 61,15 | 559.300 | 61,25 | 59,90 | 60,25 | 00:00:00 | | 2007-01-15 | 61,40 | 325.000 | 61,50 | 60,80 | 61,05 | 00:00:00 | | 2007-01-16 | 61,85 | 498.500 | 62,05 | 61,25 | 61,25 | 00:00:00 | | 2007-01-17 | 62,10 | 927.900 | 62,25 | 61,75 | 62,15 | 00:00:00 | | 2007-01-18 | 62,30 | 1.017.800 | 63,30 | 61,85 | 62,25 | 00:00:00 | | 2007-01-19 | 62,40 | 538.500 | 62,65 | 61,65 | 61,95 | 00:00:00 | | 2007-01-22 | 62,30 | 594.400 | 62,95 | 62,10 | 62,40 | 00:00:00 | | 2007-01-23 | 62,05 | 485.700 | 62,55 | 61,75 | 62,30 | 00:00:00 | | 2007-01-24 | 62,45 | 626.600 | 62,65 | 61,80 | 62,00 | 00:00:00 | | 2007-01-25 | 59,55 | 1.956.700 | 62,40 | 59,05 | 62,35 | 00:00:00 | | 2007-01-26 | 59,50 | 1.453.600 | 60,20 | 58,45 | 58,85 | 00:00:00 | | 2007-01-29 | 59,95 | 660.500 | 60,40 | 59,80 | 60,05 | 00:00:00 | | 2007-01-30 | 59,95 | 529.800 | 60,45 | 59,60 | 59,85 | 00:00:00 | | 2007-01-31 | 60,40 | 870.200 | 60,55 | 59,65 | 59,70 | 00:00:00 | | 2007-02-01 | 60,55 | 659.700 | 61,05 | 60,20 | 60,75 | 00:00:00 | | 2007-02-02 | 60,70 | 549.200 | 60,95 | 60,15 | 60,55 | 00:00:00 | | 2007-02-05 | 60,40 | 292.600 | 60,70 | 60,10 | 60,45 | 00:00:00 | | 2007-02-06 | 60,45 | 596.200 | 60,85 | 60,20 | 60,55 | 00:00:00 | | 2007-02-07 | 60,50 | 852.800 | 60,70 | 60,20 | 60,60 | 00:00:00 | | 2007-02-08 | 60,55 | 407.900 | 60,70 | 60,35 | 60,45 | 00:00:00 | | 2007-02-09 | 60,35 | 471.700 | 60,75 | 60,30 | 60,70 | 00:00:00 | | 2007-02-12 | 60,25 | 398.200 | 60,45 | 59,70 | 59,95 | 00:00:00 | | 2007-02-13 | 59,90 | 686.700 | 60,25 | 59,20 | 60,20 | 00:00:00 | | 2007-02-14 | 60,10 | 557.800 | 60,20 | 59,80 | 60,10 | 00:00:00 | | 2007-02-15 | 60,00 | 501.900 | 60,25 | 59,85 | 59,85 | 00:00:00 | | 2007-02-16 | 59,90 | 323.600 | 60,05 | 59,60 | 59,80 | 00:00:00 | | 2007-02-19 | 60,11 | 357.800 | 60,20 | 59,64 | 59,85 | 00:00:00 | | 2007-02-20 | 59,81 | 542.600 | 60,05 | 58,85 | 60,04 | 00:00:00 | | 2007-02-21 | 59,84 | 409.500 | 60,23 | 59,54 | 60,04 | 00:00:00 | | 2007-02-22 | 59,55 | 558.600 | 59,99 | 59,39 | 59,89 | 00:00:00 | | 2007-02-23 | 60,15 | 498.300 | 60,15 | 59,53 | 59,71 | 00:00:00 | | 2007-02-26 | 60,01 | 344.200 | 60,20 | 59,84 | 60,04 | 00:00:00 | | 2007-02-27 | 58,82 | 694.000 | 60,03 | 59,03 | 59,57 | 00:00:00 | | 2007-02-28 | 58,09 | 1.015.200 | 58,44 | 56,80 | 56,80 | 00:00:00 | | 2007-03-01 | 61,98 | 1.480.100 | 61,98 | 57,03 | 57,85 | 00:00:00 | | 2007-03-02 | 58,55 | 1.105.200 | 59,80 | 58,37 | 59,80 | 00:00:00 | | 2007-03-05 | 57,80 | 714.200 | 58,00 | 57,15 | 57,57 | 00:00:00 | | 2007-03-06 | 57,05 | 1.328.000 | 57,98 | 56,75 | 57,50 | 00:00:00 | | 2007-03-07 | 57,20 | 1.040.700 | 57,44 | 56,31 | 56,99 | 00:00:00 | | 2007-03-08 | 57,80 | 545.600 | 57,93 | 57,30 | 57,49 | 00:00:00 | | 2007-03-09 | 58,93 | 980.200 | 58,93 | 57,40 | 57,40 | 00:00:00 | | 2007-03-12 | 59,00 | 892.100 | 59,45 | 58,33 | 59,00 | 00:00:00 | | 2007-03-13 | 56,90 | 914.700 | 58,88 | 56,67 | 58,33 | 00:00:00 | | 2007-03-14 | 55,37 | 1.085.800 | 56,35 | 55,28 | 56,15 | 00:00:00 | | 2007-03-15 | 55,85 | 835.100 | 56,48 | 55,30 | 55,90 | 00:00:00 | | 2007-03-16 | 56,60 | 1.055.000 | 56,90 | 55,45 | 55,98 | 00:00:00 | | 2007-03-19 | 56,11 | 436.800 | 57,00 | 56,00 | 56,70 | 00:00:00 | | 2007-03-20 | 56,62 | 529.500 | 56,62 | 55,66 | 56,12 | 00:00:00 | | 2007-03-21 | 57,10 | 785.000 | 57,11 | 56,35 | 56,50 | 00:00:00 | | 2007-03-22 | 57,11 | 783.400 | 57,70 | 56,50 | 57,51 | 00:00:00 | | 2007-03-23 | 57,97 | 864.900 | 58,01 | 56,90 | 57,00 | 00:00:00 | | 2007-03-26 | 57,75 | 981.100 | 58,31 | 57,41 | 58,01 | 00:00:00 | | 2007-03-27 | 57,50 | 808.200 | 58,19 | 57,27 | 57,85 | 00:00:00 | | 2007-03-28 | 57,50 | 469.200 | 57,89 | 57,30 | 57,30 | 00:00:00 | | 2007-03-29 | 57,94 | 615.700 | 58,15 | 57,45 | 57,48 | 00:00:00 | | 2007-03-30 | 57,64 | 379.700 | 57,94 | 57,46 | 57,91 | 00:00:00 | | 2007-04-02 | 57,55 | 626.200 | 57,76 | 57,11 | 57,37 | 00:00:00 | | 2007-04-03 | 58,48 | 812.000 | 58,59 | 57,34 | 57,89 | 00:00:00 | | 2007-04-04 | 58,40 | 388.200 | 58,68 | 57,77 | 58,42 | 00:00:00 | | 2007-04-05 | 58,35 | 421.500 | 58,55 | 58,00 | 58,40 | 00:00:00 | | 2007-04-06 | 58,35 | 0 | 58,35 | 58,35 | 58,35 | 00:00:00 | | 2007-04-09 | 58,35 | 0 | 58,35 | 58,35 | 58,35 | 00:00:00 | | 2007-04-10 | 58,40 | 538.300 | 58,49 | 57,80 | 58,15 | 00:00:00 | | 2007-04-11 | 57,76 | 479.500 | 58,27 | 57,70 | 58,10 | 00:00:00 | | 2007-04-12 | 57,91 | 761.900 | 58,05 | 57,65 | 57,79 | 00:00:00 | | 2007-04-13 | 57,75 | 614.700 | 58,00 | 57,63 | 57,76 | 00:00:00 | | 2007-04-16 | 58,23 | 652.900 | 58,23 | 57,81 | 57,99 | 00:00:00 | | 2007-04-17 | 58,40 | 466.800 | 58,58 | 57,67 | 57,67 | 00:00:00 | | 2007-04-18 | 58,27 | 427.600 | 58,65 | 58,01 | 58,27 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
