|
 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 | | 2007-11-28 | 54,80 | 694.100 | 55,08 | 53,80 | 54,42 | 00:00:00 | | 2007-11-29 | 54,97 | 678.900 | 55,52 | 54,31 | 54,94 | 00:00:00 | | 2007-11-30 | 54,85 | 903.400 | 55,45 | 54,85 | 54,90 | 00:00:00 | | 2007-12-03 | 55,41 | 715.800 | 55,90 | 54,92 | 54,92 | 00:00:00 | | 2007-12-04 | 54,50 | 555.700 | 55,50 | 54,32 | 55,47 | 00:00:00 | | 2007-12-05 | 55,05 | 386.100 | 55,09 | 54,59 | 54,86 | 00:00:00 | | 2007-12-06 | 55,37 | 475.200 | 55,52 | 54,92 | 55,12 | 00:00:00 | | 2007-12-07 | 55,40 | 457.900 | 56,16 | 55,35 | 55,90 | 00:00:00 | | 2007-12-10 | 55,49 | 510.200 | 55,87 | 54,93 | 54,93 | 00:00:00 | | 2007-12-11 | 54,89 | 632.900 | 55,65 | 54,77 | 55,65 | 00:00:00 | | 2007-12-12 | 54,72 | 666.400 | 55,69 | 54,04 | 54,15 | 00:00:00 | | 2007-12-13 | 54,17 | 477.100 | 54,85 | 54,06 | 54,19 | 00:00:00 | | 2007-12-14 | 53,81 | 550.700 | 54,77 | 53,70 | 54,54 | 00:00:00 | | 2007-12-17 | 52,90 | 567.900 | 53,56 | 52,80 | 53,25 | 00:00:00 | | 2007-12-18 | 52,33 | 481.200 | 53,45 | 52,33 | 52,71 | 00:00:00 | | 2007-12-19 | 51,99 | 427.300 | 52,80 | 51,93 | 52,37 | 00:00:00 | | 2007-12-20 | 52,63 | 423.500 | 52,90 | 51,97 | 52,26 | 00:00:00 | | 2007-12-21 | 52,67 | 707.100 | 53,20 | 52,61 | 53,00 | 00:00:00 | | 2007-12-24 | 52,92 | 76.000 | 53,39 | 52,64 | 53,36 | 00:00:00 | | 2007-12-25 | 52,92 | 0 | 52,92 | 52,92 | 52,92 | 00:00:00 | | 2007-12-26 | 52,92 | 0 | 52,92 | 52,92 | 52,92 | 00:00:00 | | 2007-12-27 | 51,39 | 408.800 | 53,16 | 51,39 | 52,50 | 00:00:00 | | 2007-12-28 | 50,66 | 456.600 | 51,65 | 50,59 | 51,14 | 00:00:00 | | 2007-12-31 | 51,29 | 98.800 | 51,56 | 50,15 | 50,45 | 00:00:00 | | 2008-01-01 | 51,29 | 0 | 51,29 | 51,29 | 51,29 | 00:00:00 | | 2008-01-02 | 50,40 | 461.500 | 52,09 | 50,20 | 51,13 | 00:00:00 | | 2008-01-03 | 50,00 | 812.000 | 50,86 | 49,66 | 50,26 | 00:00:00 | | 2008-01-04 | 49,93 | 1.040.100 | 50,60 | 49,61 | 50,11 | 00:00:00 | | 2008-01-07 | 51,24 | 1.292.300 | 51,49 | 49,61 | 50,10 | 00:00:00 | | 2008-01-08 | 53,14 | 1.328.900 | 54,68 | 52,33 | 53,19 | 00:00:00 | | 2008-01-09 | 50,89 | 806.300 | 52,94 | 50,67 | 52,78 | 00:00:00 | | 2008-01-10 | 50,17 | 713.900 | 51,45 | 50,17 | 51,25 | 00:00:00 | | 2008-01-11 | 50,57 | 461.100 | 51,03 | 49,91 | 49,91 | 00:00:00 | | 2008-01-14 | 50,97 | 490.800 | 51,43 | 50,39 | 50,39 | 00:00:00 | | 2008-01-15 | 49,10 | 548.700 | 51,04 | 49,08 | 50,81 | 00:00:00 | | 2008-01-16 | 48,93 | 777.500 | 49,41 | 48,00 | 48,76 | 00:00:00 | | 2008-01-17 | 48,82 | 785.000 | 49,89 | 48,40 | 49,48 | 00:00:00 | | 2008-01-18 | 48,21 | 756.200 | 49,68 | 48,08 | 48,97 | 00:00:00 | | 2008-01-21 | 45,38 | 1.218.900 | 47,79 | 45,15 | 47,27 | 00:00:00 | | 2008-01-22 | 46,50 | 1.857.900 | 46,71 | 42,63 | 43,40 | 00:00:00 | | 2008-01-23 | 44,57 | 874.900 | 47,36 | 44,57 | 47,32 | 00:00:00 | | 2008-01-24 | 46,98 | 856.500 | 46,98 | 45,55 | 46,52 | 00:00:00 | | 2008-01-25 | 47,48 | 933.300 | 48,47 | 47,09 | 47,74 | 00:00:00 | | 2008-01-28 | 47,37 | 514.600 | 47,61 | 46,53 | 47,15 | 00:00:00 | | 2008-01-29 | 49,97 | 1.592.600 | 51,28 | 48,60 | 48,60 | 00:00:00 | | 2008-01-30 | 48,68 | 807.400 | 50,15 | 48,59 | 50,00 | 00:00:00 | | 2008-01-31 | 49,03 | 736.900 | 49,50 | 47,71 | 48,78 | 00:00:00 | | 2008-02-01 | 49,81 | 586.300 | 50,35 | 49,26 | 49,43 | 00:00:00 | | 2008-02-04 | 49,66 | 490.900 | 50,10 | 49,26 | 50,00 | 00:00:00 | | 2008-02-05 | 47,98 | 693.500 | 49,70 | 47,98 | 49,63 | 00:00:00 | | 2008-02-06 | 48,81 | 840.000 | 48,81 | 47,35 | 47,45 | 00:00:00 | | 2008-02-07 | 46,77 | 707.900 | 49,05 | 46,77 | 48,89 | 00:00:00 | | 2008-02-08 | 48,11 | 941.600 | 48,64 | 47,76 | 47,85 | 00:00:00 | | 2008-02-11 | 47,65 | 812.100 | 48,30 | 47,31 | 47,51 | 00:00:00 | | 2008-02-12 | 48,78 | 766.000 | 48,88 | 47,42 | 48,37 | 00:00:00 | | 2008-02-13 | 50,42 | 1.323.000 | 51,50 | 49,70 | 50,70 | 00:00:00 | | 2008-02-14 | 49,17 | 658.400 | 51,18 | 49,06 | 51,01 | 00:00:00 | | 2008-02-15 | 49,49 | 577.500 | 49,58 | 48,78 | 49,29 | 00:00:00 | | 2008-02-18 | 49,52 | 249.100 | 50,32 | 49,32 | 49,52 | 00:00:00 | | 2008-02-19 | 51,09 | 864.500 | 51,25 | 48,89 | 51,09 | 00:00:00 | | 2008-02-20 | 50,71 | 742.000 | 51,02 | 49,88 | 50,30 | 00:00:00 | | 2008-02-21 | 51,95 | 1.034.300 | 52,42 | 50,74 | 51,36 | 00:00:00 | | 2008-02-22 | 51,73 | 711.100 | 52,19 | 51,06 | 51,39 | 00:00:00 | | 2008-02-25 | 52,85 | 813.400 | 52,94 | 52,28 | 52,33 | 00:00:00 | | 2008-02-26 | 53,85 | 758.500 | 53,89 | 52,73 | 53,27 | 00:00:00 | | 2008-02-27 | 53,65 | 1.172.700 | 54,02 | 53,10 | 53,99 | 00:00:00 | | 2008-02-28 | 52,02 | 622.400 | 53,57 | 51,91 | 53,21 | 00:00:00 | | 2008-02-29 | 52,20 | 876.900 | 52,80 | 51,22 | 51,63 | 00:00:00 | | 2008-03-03 | 51,78 | 760.100 | 52,44 | 50,49 | 51,71 | 00:00:00 | | 2008-03-04 | 51,16 | 457.100 | 52,10 | 50,82 | 51,74 | 00:00:00 | | 2008-03-05 | 52,04 | 664.700 | 52,84 | 51,28 | 51,50 | 00:00:00 | | 2008-03-06 | 50,52 | 515.300 | 52,07 | 50,43 | 52,07 | 00:00:00 | | 2008-03-07 | 49,75 | 746.400 | 50,72 | 49,59 | 49,89 | 00:00:00 | | 2008-03-10 | 50,40 | 624.400 | 50,56 | 49,20 | 49,45 | 00:00:00 | | 2008-03-11 | 48,18 | 1.176.100 | 50,53 | 47,96 | 50,53 | 00:00:00 | | 2008-03-12 | 48,13 | 1.124.800 | 49,14 | 47,30 | 49,14 | 00:00:00 | | 2008-03-13 | 47,58 | 1.334.000 | 48,14 | 46,65 | 47,11 | 00:00:00 | | 2008-03-14 | 46,47 | 1.049.900 | 48,36 | 46,32 | 47,51 | 00:00:00 | | 2008-03-17 | 45,46 | 1.042.200 | 45,99 | 44,80 | 45,25 | 00:00:00 | | 2008-03-18 | 46,68 | 574.100 | 46,81 | 45,68 | 46,14 | 00:00:00 | | 2008-03-19 | 45,87 | 602.900 | 47,31 | 45,72 | 47,18 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
