|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-10-31 | 31,00 | 1.799.000 | 31,40 | 30,18 | 31,00 | 00:00:00 | | 2008-11-03 | 31,98 | 723.200 | 31,98 | 31,00 | 31,20 | 00:00:00 | | 2008-11-04 | 33,82 | 881.300 | 33,82 | 31,58 | 31,75 | 00:00:00 | | 2008-11-05 | 34,00 | 909.300 | 34,30 | 33,00 | 33,70 | 00:00:00 | | 2008-11-06 | 31,86 | 987.100 | 33,47 | 31,71 | 33,10 | 00:00:00 | | 2008-11-07 | 32,17 | 690.400 | 32,74 | 31,86 | 31,93 | 00:00:00 | | 2008-11-10 | 31,38 | 684.600 | 33,22 | 31,28 | 33,22 | 00:00:00 | | 2008-11-11 | 29,80 | 745.000 | 31,37 | 29,76 | 30,88 | 00:00:00 | | 2008-11-12 | 28,44 | 790.900 | 30,62 | 28,36 | 30,62 | 00:00:00 | | 2008-11-13 | 28,67 | 773.700 | 28,92 | 27,85 | 28,33 | 00:00:00 | | 2008-11-14 | 28,36 | 556.500 | 29,75 | 28,26 | 29,62 | 00:00:00 | | 2008-11-17 | 27,35 | 642.500 | 28,77 | 27,35 | 28,23 | 00:00:00 | | 2008-11-18 | 27,43 | 806.200 | 27,60 | 26,60 | 27,42 | 00:00:00 | | 2008-11-19 | 26,95 | 674.500 | 27,80 | 26,75 | 27,44 | 00:00:00 | | 2008-11-20 | 26,24 | 800.600 | 26,72 | 25,80 | 26,27 | 00:00:00 | | 2008-11-21 | 25,04 | 690.900 | 26,49 | 24,92 | 26,49 | 00:00:00 | | 2008-11-24 | 27,57 | 1.151.100 | 27,57 | 25,30 | 25,60 | 00:00:00 | | 2008-11-25 | 27,75 | 804.700 | 28,30 | 26,82 | 27,41 | 00:00:00 | | 2008-11-26 | 27,13 | 362.200 | 27,64 | 26,30 | 27,17 | 00:00:00 | | 2008-11-27 | 27,50 | 445.500 | 27,79 | 27,29 | 27,42 | 00:00:00 | | 2008-11-28 | 28,72 | 747.500 | 28,72 | 27,40 | 27,42 | 00:00:00 | | 2008-12-01 | 26,52 | 606.700 | 28,85 | 26,52 | 28,66 | 00:00:00 | | 2008-12-02 | 26,99 | 600.800 | 27,20 | 25,65 | 26,00 | 00:00:00 | | 2008-12-03 | 27,65 | 579.700 | 27,75 | 26,48 | 27,20 | 00:00:00 | | 2008-12-04 | 27,23 | 738.600 | 28,36 | 26,71 | 27,43 | 00:00:00 | | 2008-12-05 | 26,16 | 635.300 | 27,47 | 26,10 | 26,99 | 00:00:00 | | 2008-12-08 | 28,62 | 734.300 | 28,62 | 27,36 | 27,67 | 00:00:00 | | 2008-12-09 | 29,34 | 859.300 | 29,57 | 28,03 | 28,32 | 00:00:00 | | 2008-12-10 | 29,93 | 545.800 | 30,17 | 28,97 | 29,46 | 00:00:00 | | 2008-12-11 | 29,67 | 608.100 | 29,90 | 29,25 | 29,86 | 00:00:00 | | 2008-12-12 | 28,49 | 725.000 | 28,95 | 28,25 | 28,91 | 00:00:00 | | 2008-12-15 | 28,23 | 870.900 | 28,77 | 27,83 | 28,77 | 00:00:00 | | 2008-12-16 | 28,09 | 585.600 | 28,50 | 27,75 | 28,17 | 00:00:00 | | 2008-12-17 | 27,89 | 651.500 | 28,40 | 27,51 | 28,40 | 00:00:00 | | 2008-12-18 | 28,75 | 559.500 | 28,80 | 27,82 | 27,89 | 00:00:00 | | 2008-12-19 | 28,22 | 807.800 | 28,61 | 27,78 | 28,32 | 00:00:00 | | 2008-12-22 | 27,28 | 598.700 | 28,10 | 26,74 | 27,99 | 00:00:00 | | 2008-12-23 | 27,97 | 471.300 | 28,55 | 27,76 | 27,83 | 00:00:00 | | 2008-12-24 | 28,59 | 162.000 | 28,79 | 27,20 | 27,76 | 00:00:00 | | 2008-12-29 | 27,33 | 255.000 | 28,52 | 27,33 | 28,52 | 00:00:00 | | 2008-12-30 | 28,44 | 327.900 | 28,44 | 27,50 | 27,50 | 00:00:00 | | 2008-12-31 | 29,00 | 92.800 | 29,17 | 28,52 | 28,60 | 00:00:00 | | 2009-01-02 | 30,58 | 399.700 | 31,47 | 29,33 | 30,45 | 00:00:00 | | 2009-01-05 | 31,32 | 633.100 | 31,32 | 30,69 | 30,81 | 00:00:00 | | 2009-01-06 | 31,50 | 738.100 | 31,69 | 30,90 | 31,38 | 00:00:00 | | 2009-01-07 | 30,45 | 729.400 | 31,68 | 30,40 | 31,41 | 00:00:00 | | 2009-01-08 | 30,34 | 666.400 | 30,58 | 30,13 | 30,14 | 00:00:00 | | 2009-01-09 | 31,05 | 579.500 | 31,30 | 30,17 | 30,41 | 00:00:00 | | 2009-01-12 | 30,82 | 544.900 | 31,18 | 30,55 | 30,85 | 00:00:00 | | 2009-01-13 | 31,12 | 528.700 | 31,21 | 30,22 | 30,74 | 00:00:00 | | 2009-01-14 | 29,74 | 634.900 | 31,50 | 29,45 | 31,50 | 00:00:00 | | 2009-01-15 | 29,57 | 711.800 | 29,67 | 28,80 | 29,58 | 00:00:00 | | 2009-01-16 | 29,21 | 587.400 | 30,25 | 29,00 | 30,14 | 00:00:00 | | 2009-01-19 | 30,06 | 477.400 | 30,50 | 29,45 | 29,50 | 00:00:00 | | 2009-01-20 | 30,08 | 473.600 | 31,05 | 29,82 | 30,12 | 00:00:00 | | 2009-01-21 | 30,10 | 754.100 | 30,77 | 29,16 | 29,70 | 00:00:00 | | 2009-01-22 | 30,36 | 662.400 | 30,97 | 30,20 | 30,44 | 00:00:00 | | 2009-01-23 | 29,20 | 785.200 | 30,36 | 28,60 | 30,36 | 00:00:00 | | 2009-01-26 | 29,72 | 541.600 | 29,97 | 28,86 | 28,91 | 00:00:00 | | 2009-01-27 | 30,87 | 610.300 | 30,90 | 29,60 | 29,67 | 00:00:00 | | 2009-01-28 | 31,72 | 530.600 | 31,91 | 31,25 | 31,39 | 00:00:00 | | 2009-01-29 | 31,01 | 530.600 | 31,56 | 30,81 | 31,36 | 00:00:00 | | 2009-01-30 | 29,86 | 765.300 | 30,93 | 29,70 | 30,89 | 00:00:00 | | 2009-02-02 | 30,01 | 557.200 | 30,23 | 29,20 | 29,40 | 00:00:00 | | 2009-02-03 | 30,00 | 365.700 | 30,46 | 29,50 | 30,20 | 00:00:00 | | 2009-02-04 | 30,73 | 551.400 | 31,00 | 30,12 | 30,20 | 00:00:00 | | 2009-02-05 | 30,61 | 507.600 | 30,80 | 29,92 | 30,20 | 00:00:00 | | 2009-02-06 | 31,19 | 506.200 | 31,27 | 30,50 | 30,77 | 00:00:00 | | 2009-02-09 | 31,00 | 255.900 | 31,10 | 30,66 | 31,10 | 00:00:00 | | 2009-02-10 | 30,00 | 379.300 | 30,85 | 30,00 | 30,85 | 00:00:00 | | 2009-02-11 | 29,63 | 453.500 | 30,02 | 29,33 | 29,55 | 00:00:00 | | 2009-02-12 | 29,50 | 748.300 | 29,80 | 28,94 | 29,47 | 00:00:00 | | 2009-02-13 | 29,49 | 421.500 | 30,25 | 29,11 | 30,10 | 00:00:00 | | 2009-02-16 | 29,89 | 351.500 | 30,32 | 29,28 | 29,30 | 00:00:00 | | 2009-02-17 | 29,24 | 432.000 | 29,97 | 29,00 | 29,65 | 00:00:00 | | 2009-02-18 | 29,00 | 280.600 | 29,50 | 28,68 | 29,44 | 00:00:00 | | 2009-02-19 | 28,34 | 460.700 | 29,30 | 28,34 | 29,07 | 00:00:00 | | 2009-02-20 | 27,52 | 667.300 | 28,12 | 27,52 | 28,00 | 00:00:00 | | 2009-02-23 | 26,91 | 509.600 | 28,36 | 26,90 | 28,36 | 00:00:00 | | 2009-02-24 | 26,67 | 691.500 | 27,00 | 26,27 | 26,54 | 00:00:00 | | 2009-02-25 | 26,34 | 751.500 | 27,23 | 26,20 | 27,01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
