|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-04-23 | 35,30 | 788.300 | 35,75 | 34,80 | 34,98 | 00:00:00 | | 2003-04-24 | 35,00 | 670.000 | 35,75 | 34,85 | 35,00 | 00:00:00 | | 2003-04-25 | 33,50 | 1.100.700 | 35,41 | 33,22 | 35,00 | 00:00:00 | | 2003-04-28 | 34,10 | 827.100 | 34,15 | 33,30 | 33,45 | 00:00:00 | | 2003-04-29 | 34,39 | 1.954.500 | 34,90 | 34,05 | 34,50 | 00:00:00 | | 2003-04-30 | 34,24 | 631.700 | 34,88 | 34,00 | 34,15 | 00:00:00 | | 2003-05-01 | 34,24 | 0 | 34,24 | 34,24 | 34,24 | 00:00:00 | | 2003-05-02 | 33,74 | 518.200 | 34,60 | 33,25 | 34,00 | 00:00:00 | | 2003-05-05 | 34,70 | 544.900 | 35,18 | 34,30 | 34,50 | 00:00:00 | | 2003-05-06 | 34,81 | 560.600 | 35,00 | 34,44 | 34,77 | 00:00:00 | | 2003-05-07 | 34,56 | 1.110.300 | 35,15 | 34,25 | 34,68 | 00:00:00 | | 2003-05-08 | 34,45 | 518.800 | 34,76 | 34,00 | 34,51 | 00:00:00 | | 2003-05-09 | 33,93 | 827.900 | 34,54 | 33,58 | 34,54 | 00:00:00 | | 2003-05-12 | 32,90 | 740.900 | 34,45 | 32,75 | 34,25 | 00:00:00 | | 2003-05-13 | 33,10 | 1.037.000 | 33,70 | 32,65 | 33,05 | 00:00:00 | | 2003-05-14 | 34,60 | 851.700 | 35,00 | 33,01 | 33,10 | 00:00:00 | | 2003-05-15 | 34,96 | 2.329.100 | 35,20 | 33,50 | 34,72 | 00:00:00 | | 2003-05-16 | 35,71 | 7.108.900 | 35,90 | 34,51 | 35,01 | 00:00:00 | | 2003-05-19 | 34,57 | 1.377.900 | 35,60 | 34,35 | 35,60 | 00:00:00 | | 2003-05-20 | 33,12 | 865.600 | 34,00 | 32,70 | 34,00 | 00:00:00 | | 2003-05-21 | 33,41 | 1.251.200 | 33,62 | 32,59 | 33,05 | 00:00:00 | | 2003-05-22 | 34,56 | 1.140.600 | 34,67 | 33,22 | 33,35 | 00:00:00 | | 2003-05-23 | 33,75 | 4.401.200 | 35,12 | 33,52 | 34,50 | 00:00:00 | | 2003-05-26 | 33,43 | 339.800 | 33,84 | 32,88 | 33,51 | 00:00:00 | | 2003-05-27 | 33,51 | 518.800 | 33,75 | 32,60 | 33,49 | 00:00:00 | | 2003-05-28 | 34,96 | 2.564.500 | 35,35 | 33,75 | 33,75 | 00:00:00 | | 2003-05-29 | 34,54 | 328.200 | 34,76 | 34,10 | 34,50 | 00:00:00 | | 2003-05-30 | 35,04 | 2.500.700 | 35,14 | 33,81 | 34,26 | 00:00:00 | | 2003-06-02 | 35,58 | 430.200 | 35,90 | 35,00 | 35,33 | 00:00:00 | | 2003-06-03 | 35,47 | 633.500 | 35,55 | 34,51 | 34,91 | 00:00:00 | | 2003-06-04 | 35,56 | 541.600 | 36,00 | 34,80 | 35,76 | 00:00:00 | | 2003-06-05 | 35,78 | 700.000 | 35,94 | 34,82 | 35,75 | 00:00:00 | | 2003-06-06 | 35,44 | 1.203.900 | 35,94 | 35,05 | 35,51 | 00:00:00 | | 2003-06-09 | 35,62 | 596.600 | 35,72 | 34,89 | 35,16 | 00:00:00 | | 2003-06-10 | 35,16 | 535.800 | 35,80 | 35,00 | 35,70 | 00:00:00 | | 2003-06-11 | 35,03 | 715.100 | 35,40 | 34,73 | 35,40 | 00:00:00 | | 2003-06-12 | 34,65 | 1.495.600 | 35,31 | 33,88 | 35,03 | 00:00:00 | | 2003-06-13 | 34,24 | 503.100 | 35,10 | 34,15 | 34,70 | 00:00:00 | | 2003-06-16 | 35,85 | 1.068.900 | 36,10 | 34,01 | 34,27 | 00:00:00 | | 2003-06-17 | 37,71 | 2.803.000 | 38,77 | 36,15 | 36,15 | 00:00:00 | | 2003-06-18 | 37,82 | 1.728.300 | 38,50 | 37,12 | 38,05 | 00:00:00 | | 2003-06-19 | 37,05 | 1.189.000 | 38,00 | 36,63 | 38,00 | 00:00:00 | | 2003-06-20 | 37,07 | 1.098.800 | 37,36 | 36,64 | 36,68 | 00:00:00 | | 2003-06-23 | 36,85 | 334.100 | 37,40 | 36,65 | 36,80 | 00:00:00 | | 2003-06-24 | 35,97 | 870.400 | 36,95 | 35,85 | 36,80 | 00:00:00 | | 2003-06-25 | 36,30 | 647.900 | 36,80 | 36,03 | 36,09 | 00:00:00 | | 2003-06-26 | 36,61 | 1.470.300 | 37,10 | 36,00 | 36,00 | 00:00:00 | | 2003-06-27 | 37,40 | 778.200 | 37,50 | 36,66 | 36,66 | 00:00:00 | | 2003-06-30 | 37,85 | 1.083.100 | 38,25 | 36,71 | 37,37 | 00:00:00 | | 2003-07-01 | 36,70 | 716.400 | 38,00 | 36,36 | 37,55 | 00:00:00 | | 2003-07-02 | 37,18 | 874.900 | 37,83 | 36,72 | 37,04 | 00:00:00 | | 2003-07-03 | 37,25 | 669.100 | 37,26 | 36,71 | 36,91 | 00:00:00 | | 2003-07-04 | 37,39 | 1.022.300 | 37,94 | 36,94 | 36,94 | 00:00:00 | | 2003-07-07 | 38,82 | 719.300 | 39,05 | 37,49 | 37,70 | 00:00:00 | | 2003-07-08 | 39,90 | 1.339.400 | 40,27 | 38,31 | 39,06 | 00:00:00 | | 2003-07-09 | 39,75 | 1.213.000 | 40,49 | 39,65 | 39,85 | 00:00:00 | | 2003-07-10 | 39,01 | 792.900 | 39,70 | 38,72 | 39,70 | 00:00:00 | | 2003-07-11 | 39,40 | 333.200 | 39,55 | 38,69 | 38,69 | 00:00:00 | | 2003-07-14 | 39,70 | 320.900 | 39,71 | 38,96 | 39,44 | 00:00:00 | | 2003-07-15 | 39,50 | 432.600 | 39,60 | 39,16 | 39,38 | 00:00:00 | | 2003-07-16 | 39,63 | 566.500 | 39,63 | 38,91 | 39,40 | 00:00:00 | | 2003-07-17 | 38,57 | 545.300 | 39,70 | 38,46 | 39,16 | 00:00:00 | | 2003-07-18 | 39,44 | 704.200 | 39,64 | 38,27 | 38,27 | 00:00:00 | | 2003-07-21 | 38,55 | 525.000 | 39,75 | 38,30 | 39,70 | 00:00:00 | | 2003-07-22 | 39,11 | 247.700 | 39,29 | 38,62 | 38,86 | 00:00:00 | | 2003-07-23 | 38,60 | 241.900 | 39,40 | 38,25 | 39,06 | 00:00:00 | | 2003-07-24 | 38,89 | 611.400 | 38,91 | 37,82 | 38,29 | 00:00:00 | | 2003-07-25 | 38,86 | 249.200 | 39,11 | 38,20 | 38,54 | 00:00:00 | | 2003-07-28 | 39,36 | 486.700 | 40,00 | 39,00 | 39,00 | 00:00:00 | | 2003-07-29 | 39,35 | 706.500 | 39,59 | 39,05 | 39,10 | 00:00:00 | | 2003-07-30 | 39,95 | 707.000 | 40,30 | 39,07 | 39,07 | 00:00:00 | | 2003-07-31 | 39,65 | 779.700 | 40,20 | 39,06 | 40,20 | 00:00:00 | | 2003-08-01 | 39,80 | 365.500 | 40,25 | 39,43 | 39,57 | 00:00:00 | | 2003-08-04 | 39,37 | 162.500 | 39,98 | 39,13 | 39,51 | 00:00:00 | | 2003-08-05 | 39,40 | 234.300 | 39,80 | 39,11 | 39,66 | 00:00:00 | | 2003-08-06 | 38,45 | 421.900 | 39,25 | 38,19 | 39,25 | 00:00:00 | | 2003-08-07 | 37,85 | 759.000 | 38,80 | 37,65 | 38,67 | 00:00:00 | | 2003-08-08 | 38,49 | 582.300 | 38,89 | 37,82 | 37,82 | 00:00:00 | | 2003-08-11 | 38,73 | 417.300 | 39,25 | 38,42 | 38,54 | 00:00:00 | | 2003-08-12 | 39,09 | 337.000 | 39,35 | 38,56 | 38,96 | 00:00:00 | | 2003-08-13 | 39,24 | 685.500 | 39,85 | 39,09 | 39,21 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
