|
 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 | | 2008-07-11 | 31,03 | 1.073.800 | 32,05 | 31,03 | 31,96 | 00:00:00 | | 2008-07-14 | 31,50 | 905.500 | 32,31 | 31,27 | 31,50 | 00:00:00 | | 2008-07-15 | 30,80 | 1.006.700 | 31,15 | 30,06 | 31,07 | 00:00:00 | | 2008-07-16 | 31,50 | 1.366.100 | 31,54 | 30,26 | 30,77 | 00:00:00 | | 2008-07-17 | 33,56 | 1.421.700 | 33,56 | 32,10 | 32,17 | 00:00:00 | | 2008-07-18 | 34,68 | 1.145.000 | 34,68 | 32,74 | 33,33 | 00:00:00 | | 2008-07-21 | 34,37 | 694.300 | 34,84 | 33,77 | 34,84 | 00:00:00 | | 2008-07-22 | 33,44 | 721.400 | 34,11 | 32,54 | 34,11 | 00:00:00 | | 2008-07-23 | 35,23 | 1.018.800 | 35,32 | 33,95 | 34,10 | 00:00:00 | | 2008-07-24 | 35,67 | 1.327.500 | 35,85 | 34,93 | 35,25 | 00:00:00 | | 2008-07-25 | 35,99 | 1.237.900 | 36,10 | 34,69 | 35,48 | 00:00:00 | | 2008-07-28 | 34,73 | 879.800 | 35,98 | 34,68 | 35,34 | 00:00:00 | | 2008-07-29 | 35,18 | 823.500 | 35,57 | 34,06 | 34,18 | 00:00:00 | | 2008-07-30 | 35,70 | 919.000 | 36,45 | 35,40 | 35,41 | 00:00:00 | | 2008-07-31 | 35,35 | 979.900 | 35,65 | 34,84 | 35,29 | 00:00:00 | | 2008-08-01 | 34,80 | 727.900 | 35,99 | 34,76 | 35,12 | 00:00:00 | | 2008-08-04 | 35,96 | 873.800 | 36,32 | 34,63 | 35,01 | 00:00:00 | | 2008-08-05 | 37,89 | 1.167.300 | 37,89 | 36,10 | 36,18 | 00:00:00 | | 2008-08-06 | 37,56 | 842.700 | 38,16 | 37,33 | 38,08 | 00:00:00 | | 2008-08-07 | 37,35 | 736.000 | 38,12 | 37,16 | 37,25 | 00:00:00 | | 2008-08-08 | 38,65 | 805.200 | 38,71 | 37,14 | 37,14 | 00:00:00 | | 2008-08-11 | 38,63 | 798.900 | 38,97 | 38,42 | 38,68 | 00:00:00 | | 2008-08-12 | 38,86 | 968.100 | 39,10 | 37,84 | 38,55 | 00:00:00 | | 2008-08-13 | 38,19 | 915.800 | 38,76 | 37,99 | 38,69 | 00:00:00 | | 2008-08-14 | 38,55 | 622.800 | 38,76 | 37,84 | 38,31 | 00:00:00 | | 2008-08-15 | 38,76 | 497.400 | 39,30 | 38,28 | 38,72 | 00:00:00 | | 2008-08-18 | 38,22 | 496.200 | 39,00 | 38,09 | 38,37 | 00:00:00 | | 2008-08-19 | 37,53 | 977.100 | 38,21 | 37,50 | 37,76 | 00:00:00 | | 2008-08-20 | 37,64 | 375.600 | 37,89 | 37,22 | 37,72 | 00:00:00 | | 2008-08-21 | 37,32 | 676.100 | 37,86 | 37,20 | 37,36 | 00:00:00 | | 2008-08-22 | 38,73 | 556.400 | 38,73 | 36,95 | 37,43 | 00:00:00 | | 2008-08-25 | 38,29 | 240.500 | 38,69 | 38,19 | 38,69 | 00:00:00 | | 2008-08-26 | 38,61 | 328.200 | 38,68 | 37,52 | 38,04 | 00:00:00 | | 2008-08-27 | 37,66 | 498.300 | 38,59 | 37,51 | 38,59 | 00:00:00 | | 2008-08-28 | 38,15 | 506.500 | 38,24 | 37,30 | 37,83 | 00:00:00 | | 2008-08-29 | 38,20 | 739.400 | 38,33 | 37,09 | 38,12 | 00:00:00 | | 2008-09-01 | 38,05 | 353.800 | 38,19 | 37,34 | 37,65 | 00:00:00 | | 2008-09-02 | 39,33 | 830.000 | 39,49 | 37,60 | 37,93 | 00:00:00 | | 2008-09-03 | 38,97 | 478.600 | 39,32 | 38,71 | 38,99 | 00:00:00 | | 2008-09-04 | 37,75 | 712.600 | 38,91 | 37,75 | 38,91 | 00:00:00 | | 2008-09-05 | 36,39 | 1.018.300 | 37,47 | 36,39 | 37,42 | 00:00:00 | | 2008-09-08 | 37,46 | 524.100 | 38,05 | 37,15 | 37,15 | 00:00:00 | | 2008-09-09 | 37,81 | 580.300 | 38,88 | 37,45 | 37,45 | 00:00:00 | | 2008-09-10 | 37,71 | 441.100 | 38,35 | 37,24 | 37,45 | 00:00:00 | | 2008-09-11 | 37,75 | 1.037.600 | 38,12 | 37,01 | 37,55 | 00:00:00 | | 2008-09-12 | 38,22 | 578.300 | 38,30 | 37,50 | 38,29 | 00:00:00 | | 2008-09-15 | 38,04 | 624.900 | 38,26 | 37,04 | 37,65 | 00:00:00 | | 2008-09-16 | 37,02 | 880.500 | 37,56 | 36,16 | 37,37 | 00:00:00 | | 2008-09-17 | 35,50 | 1.144.300 | 37,35 | 35,44 | 37,11 | 00:00:00 | | 2008-09-18 | 34,47 | 1.292.600 | 36,31 | 34,31 | 35,97 | 00:00:00 | | 2008-09-19 | 34,42 | 2.617.400 | 36,13 | 34,42 | 35,00 | 00:00:00 | | 2008-09-22 | 34,01 | 1.135.200 | 35,35 | 34,01 | 34,73 | 00:00:00 | | 2008-09-23 | 34,35 | 1.412.800 | 34,85 | 33,58 | 33,87 | 00:00:00 | | 2008-09-24 | 33,64 | 837.300 | 34,87 | 33,60 | 34,70 | 00:00:00 | | 2008-09-25 | 33,79 | 723.600 | 34,31 | 33,44 | 33,67 | 00:00:00 | | 2008-09-26 | 32,60 | 931.100 | 33,44 | 32,60 | 33,37 | 00:00:00 | | 2008-09-29 | 30,68 | 1.554.100 | 32,67 | 30,62 | 32,57 | 00:00:00 | | 2008-09-30 | 31,69 | 1.890.400 | 31,82 | 30,10 | 30,26 | 00:00:00 | | 2008-10-01 | 32,20 | 978.600 | 32,34 | 31,29 | 32,08 | 00:00:00 | | 2008-10-02 | 31,70 | 1.049.600 | 33,17 | 31,70 | 32,25 | 00:00:00 | | 2008-10-03 | 31,85 | 810.600 | 32,26 | 31,33 | 31,93 | 00:00:00 | | 2008-10-06 | 28,00 | 1.816.100 | 31,39 | 27,86 | 30,52 | 00:00:00 | | 2008-10-07 | 28,23 | 2.224.900 | 29,36 | 27,56 | 28,86 | 00:00:00 | | 2008-10-08 | 26,35 | 1.758.000 | 28,75 | 26,13 | 26,99 | 00:00:00 | | 2008-10-09 | 26,20 | 1.420.000 | 27,68 | 26,04 | 27,05 | 00:00:00 | | 2008-10-10 | 24,43 | 1.671.100 | 25,57 | 23,56 | 24,44 | 00:00:00 | | 2008-10-13 | 28,64 | 1.684.700 | 29,37 | 26,16 | 26,58 | 00:00:00 | | 2008-10-14 | 29,53 | 1.753.600 | 30,79 | 28,75 | 29,93 | 00:00:00 | | 2008-10-15 | 26,89 | 1.391.300 | 29,80 | 26,89 | 29,01 | 00:00:00 | | 2008-10-16 | 26,11 | 1.786.200 | 27,00 | 25,50 | 25,90 | 00:00:00 | | 2008-10-17 | 27,90 | 1.717.200 | 28,18 | 27,06 | 27,40 | 00:00:00 | | 2008-10-20 | 29,32 | 1.176.500 | 29,32 | 28,10 | 28,73 | 00:00:00 | | 2008-10-21 | 29,80 | 954.900 | 30,10 | 29,18 | 29,60 | 00:00:00 | | 2008-10-22 | 28,26 | 1.461.300 | 29,34 | 28,24 | 29,20 | 00:00:00 | | 2008-10-23 | 28,17 | 834.600 | 28,79 | 27,20 | 28,41 | 00:00:00 | | 2008-10-24 | 26,75 | 1.484.100 | 27,26 | 25,53 | 27,26 | 00:00:00 | | 2008-10-27 | 26,06 | 771.100 | 26,50 | 25,40 | 25,95 | 00:00:00 | | 2008-10-28 | 27,39 | 1.190.100 | 27,97 | 26,00 | 26,59 | 00:00:00 | | 2008-10-29 | 29,30 | 1.133.800 | 29,30 | 28,14 | 28,60 | 00:00:00 | | 2008-10-30 | 30,88 | 873.200 | 31,57 | 29,44 | 29,85 | 00:00:00 | | 2008-10-31 | 31,00 | 1.799.000 | 31,40 | 30,18 | 31,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
