|
 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 | | 2007-04-18 | 58,27 | 427.600 | 58,65 | 58,01 | 58,27 | 00:00:00 | | 2007-04-19 | 58,29 | 721.600 | 58,39 | 57,28 | 58,15 | 00:00:00 | | 2007-04-20 | 58,90 | 672.500 | 59,03 | 58,35 | 58,86 | 00:00:00 | | 2007-04-23 | 58,45 | 563.700 | 59,45 | 58,33 | 59,10 | 00:00:00 | | 2007-04-24 | 57,87 | 620.100 | 58,80 | 57,41 | 58,66 | 00:00:00 | | 2007-04-25 | 57,88 | 324.800 | 58,14 | 57,59 | 58,06 | 00:00:00 | | 2007-04-26 | 57,86 | 719.300 | 58,59 | 57,47 | 58,45 | 00:00:00 | | 2007-04-27 | 57,42 | 636.000 | 57,99 | 57,26 | 57,95 | 00:00:00 | | 2007-04-30 | 57,92 | 526.200 | 58,12 | 57,27 | 57,27 | 00:00:00 | | 2007-05-01 | 57,92 | 0 | 57,92 | 57,92 | 57,92 | 00:00:00 | | 2007-05-02 | 59,36 | 1.240.700 | 59,40 | 58,50 | 58,58 | 00:00:00 | | 2007-05-03 | 59,35 | 1.012.800 | 59,76 | 59,10 | 59,40 | 00:00:00 | | 2007-05-04 | 59,99 | 1.592.600 | 61,20 | 59,25 | 59,35 | 00:00:00 | | 2007-05-07 | 60,07 | 589.100 | 60,81 | 59,92 | 60,21 | 00:00:00 | | 2007-05-08 | 59,79 | 469.900 | 60,15 | 59,69 | 59,82 | 00:00:00 | | 2007-05-09 | 59,86 | 790.300 | 60,54 | 59,55 | 60,12 | 00:00:00 | | 2007-05-10 | 57,91 | 662.500 | 59,33 | 57,86 | 59,33 | 00:00:00 | | 2007-05-11 | 58,51 | 1.259.100 | 58,62 | 56,81 | 57,20 | 00:00:00 | | 2007-05-14 | 58,44 | 583.700 | 58,72 | 57,90 | 58,36 | 00:00:00 | | 2007-05-15 | 59,03 | 760.400 | 59,22 | 57,70 | 58,27 | 00:00:00 | | 2007-05-16 | 59,41 | 800.200 | 59,51 | 58,85 | 59,35 | 00:00:00 | | 2007-05-17 | 59,40 | 298.800 | 59,53 | 59,19 | 59,41 | 00:00:00 | | 2007-05-18 | 60,24 | 643.900 | 60,45 | 59,10 | 59,15 | 00:00:00 | | 2007-05-21 | 60,19 | 659.600 | 60,37 | 59,69 | 60,00 | 00:00:00 | | 2007-05-22 | 60,72 | 859.300 | 60,85 | 60,12 | 60,47 | 00:00:00 | | 2007-05-23 | 60,29 | 626.100 | 61,23 | 60,20 | 60,84 | 00:00:00 | | 2007-05-24 | 60,22 | 418.800 | 60,88 | 59,91 | 60,33 | 00:00:00 | | 2007-05-25 | 60,30 | 453.300 | 60,56 | 59,70 | 59,93 | 00:00:00 | | 2007-05-28 | 60,25 | 39.900 | 60,44 | 59,93 | 60,30 | 00:00:00 | | 2007-05-29 | 60,79 | 540.300 | 60,99 | 60,14 | 60,25 | 00:00:00 | | 2007-05-30 | 60,86 | 889.500 | 61,06 | 59,94 | 59,95 | 00:00:00 | | 2007-05-31 | 62,06 | 1.239.700 | 62,20 | 61,01 | 61,20 | 00:00:00 | | 2007-06-01 | 62,33 | 763.400 | 62,77 | 61,75 | 61,81 | 00:00:00 | | 2007-06-04 | 61,94 | 424.500 | 62,15 | 61,63 | 62,04 | 00:00:00 | | 2007-06-05 | 60,88 | 1.009.000 | 61,87 | 60,75 | 61,56 | 00:00:00 | | 2007-06-06 | 60,60 | 841.400 | 61,40 | 60,46 | 60,89 | 00:00:00 | | 2007-06-07 | 60,03 | 740.200 | 61,09 | 59,85 | 60,64 | 00:00:00 | | 2007-06-08 | 60,40 | 860.300 | 60,71 | 59,50 | 60,00 | 00:00:00 | | 2007-06-11 | 61,21 | 479.900 | 61,41 | 60,56 | 60,70 | 00:00:00 | | 2007-06-12 | 62,84 | 1.436.300 | 63,80 | 61,28 | 61,70 | 00:00:00 | | 2007-06-13 | 62,69 | 769.000 | 62,79 | 62,04 | 62,79 | 00:00:00 | | 2007-06-14 | 63,73 | 1.299.000 | 64,75 | 62,71 | 63,13 | 00:00:00 | | 2007-06-15 | 64,79 | 1.472.700 | 65,29 | 63,93 | 63,93 | 00:00:00 | | 2007-06-18 | 64,36 | 688.800 | 64,97 | 64,01 | 64,75 | 00:00:00 | | 2007-06-19 | 64,56 | 800.900 | 64,75 | 64,25 | 64,75 | 00:00:00 | | 2007-06-20 | 64,07 | 779.200 | 64,65 | 64,00 | 64,55 | 00:00:00 | | 2007-06-21 | 63,80 | 656.800 | 64,36 | 63,21 | 63,83 | 00:00:00 | | 2007-06-22 | 63,65 | 710.400 | 64,01 | 62,72 | 63,74 | 00:00:00 | | 2007-06-25 | 63,93 | 774.200 | 64,28 | 62,88 | 63,44 | 00:00:00 | | 2007-06-26 | 63,10 | 736.500 | 64,00 | 62,86 | 63,32 | 00:00:00 | | 2007-06-27 | 63,00 | 799.300 | 63,77 | 62,55 | 62,67 | 00:00:00 | | 2007-06-28 | 64,09 | 530.000 | 64,10 | 63,22 | 63,25 | 00:00:00 | | 2007-06-29 | 64,45 | 461.400 | 64,64 | 63,66 | 64,09 | 00:00:00 | | 2007-07-02 | 63,49 | 521.100 | 64,38 | 63,43 | 64,38 | 00:00:00 | | 2007-07-03 | 63,36 | 620.000 | 63,98 | 63,30 | 63,71 | 00:00:00 | | 2007-07-04 | 63,27 | 358.300 | 63,41 | 62,93 | 63,19 | 00:00:00 | | 2007-07-05 | 63,03 | 363.700 | 63,41 | 62,86 | 63,40 | 00:00:00 | | 2007-07-06 | 63,34 | 481.800 | 63,58 | 62,85 | 63,09 | 00:00:00 | | 2007-07-09 | 63,25 | 286.000 | 63,67 | 63,07 | 63,67 | 00:00:00 | | 2007-07-10 | 62,71 | 343.800 | 63,40 | 62,35 | 63,09 | 00:00:00 | | 2007-07-11 | 62,23 | 272.100 | 62,59 | 61,92 | 62,52 | 00:00:00 | | 2007-07-12 | 62,48 | 512.700 | 62,63 | 61,85 | 62,14 | 00:00:00 | | 2007-07-13 | 62,69 | 358.700 | 63,25 | 62,56 | 63,13 | 00:00:00 | | 2007-07-16 | 63,36 | 607.700 | 63,55 | 61,66 | 62,21 | 00:00:00 | | 2007-07-17 | 62,60 | 880.700 | 63,28 | 62,48 | 63,20 | 00:00:00 | | 2007-07-18 | 62,12 | 532.000 | 62,61 | 62,07 | 62,21 | 00:00:00 | | 2007-07-19 | 62,57 | 327.200 | 62,88 | 62,20 | 62,64 | 00:00:00 | | 2007-07-20 | 62,05 | 520.800 | 63,06 | 61,78 | 62,33 | 00:00:00 | | 2007-07-23 | 62,31 | 477.000 | 62,53 | 61,94 | 62,06 | 00:00:00 | | 2007-07-24 | 61,66 | 869.600 | 62,28 | 61,52 | 61,96 | 00:00:00 | | 2007-07-25 | 61,39 | 972.100 | 61,93 | 61,04 | 61,50 | 00:00:00 | | 2007-07-26 | 60,50 | 1.477.300 | 61,50 | 60,22 | 61,35 | 00:00:00 | | 2007-07-27 | 59,34 | 1.018.400 | 60,00 | 59,11 | 59,91 | 00:00:00 | | 2007-07-30 | 58,20 | 1.527.700 | 59,20 | 58,12 | 59,20 | 00:00:00 | | 2007-07-31 | 58,32 | 1.384.200 | 58,68 | 57,70 | 58,39 | 00:00:00 | | 2007-08-01 | 57,66 | 782.900 | 58,14 | 57,15 | 57,48 | 00:00:00 | | 2007-08-02 | 58,22 | 515.800 | 58,36 | 57,70 | 57,96 | 00:00:00 | | 2007-08-03 | 57,92 | 868.800 | 58,47 | 57,62 | 58,31 | 00:00:00 | | 2007-08-06 | 57,56 | 566.900 | 57,88 | 56,85 | 57,12 | 00:00:00 | | 2007-08-07 | 58,20 | 666.400 | 58,50 | 57,70 | 58,02 | 00:00:00 | | 2007-08-08 | 59,40 | 944.200 | 59,65 | 58,35 | 58,35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
