|
 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 2024-05-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-02-25 | 26,34 | 751.500 | 27,23 | 26,20 | 27,01 | 00:00:00 | | 2009-02-26 | 26,14 | 676.000 | 26,99 | 26,10 | 26,62 | 00:00:00 | | 2009-02-27 | 25,85 | 1.115.500 | 26,04 | 25,33 | 25,94 | 00:00:00 | | 2009-03-02 | 25,08 | 512.700 | 25,61 | 25,05 | 25,33 | 00:00:00 | | 2009-03-03 | 24,75 | 694.800 | 25,50 | 24,75 | 25,27 | 00:00:00 | | 2009-03-04 | 25,60 | 671.400 | 25,64 | 24,81 | 24,98 | 00:00:00 | | 2009-03-05 | 24,51 | 551.000 | 25,50 | 24,51 | 25,50 | 00:00:00 | | 2009-03-06 | 23,40 | 1.086.800 | 24,70 | 23,40 | 24,50 | 00:00:00 | | 2009-03-09 | 23,36 | 813.400 | 23,73 | 23,20 | 23,64 | 00:00:00 | | 2009-03-10 | 24,64 | 711.100 | 24,64 | 23,37 | 23,48 | 00:00:00 | | 2009-03-11 | 24,25 | 1.087.500 | 25,07 | 24,09 | 24,26 | 00:00:00 | | 2009-03-12 | 20,61 | 3.150.300 | 23,00 | 20,33 | 23,00 | 00:00:00 | | 2009-03-13 | 19,20 | 2.312.100 | 20,88 | 19,11 | 20,60 | 00:00:00 | | 2009-03-16 | 19,95 | 1.986.600 | 20,24 | 19,27 | 19,27 | 00:00:00 | | 2009-03-17 | 19,43 | 858.400 | 19,86 | 19,30 | 19,80 | 00:00:00 | | 2009-03-18 | 19,57 | 1.038.500 | 20,02 | 19,24 | 19,73 | 00:00:00 | | 2009-03-19 | 20,27 | 1.856.900 | 20,59 | 19,45 | 19,89 | 00:00:00 | | 2009-03-20 | 20,83 | 1.654.100 | 20,95 | 20,10 | 20,25 | 00:00:00 | | 2009-03-23 | 21,73 | 1.303.700 | 21,73 | 20,75 | 20,79 | 00:00:00 | | 2009-03-24 | 21,61 | 750.800 | 22,00 | 21,33 | 22,00 | 00:00:00 | | 2009-03-25 | 21,40 | 837.600 | 22,00 | 21,33 | 21,33 | 00:00:00 | | 2009-03-26 | 21,28 | 501.000 | 21,61 | 21,07 | 21,52 | 00:00:00 | | 2009-03-27 | 20,95 | 516.600 | 21,60 | 20,72 | 21,46 | 00:00:00 | | 2009-03-30 | 20,25 | 516.300 | 20,61 | 20,17 | 20,40 | 00:00:00 | | 2009-03-31 | 21,14 | 636.000 | 21,17 | 20,20 | 20,34 | 00:00:00 | | 2009-04-01 | 21,93 | 726.000 | 22,02 | 20,75 | 21,50 | 00:00:00 | | 2009-04-02 | 22,37 | 859.900 | 22,53 | 21,96 | 22,00 | 00:00:00 | | 2009-04-03 | 23,00 | 913.200 | 23,05 | 22,08 | 22,26 | 00:00:00 | | 2009-04-06 | 22,36 | 705.500 | 23,50 | 22,26 | 23,07 | 00:00:00 | | 2009-04-07 | 22,01 | 631.500 | 22,78 | 21,80 | 22,34 | 00:00:00 | | 2009-04-08 | 22,62 | 680.600 | 22,68 | 21,55 | 21,55 | 00:00:00 | | 2009-04-09 | 23,19 | 617.300 | 23,40 | 22,41 | 22,79 | 00:00:00 | | 2009-04-14 | 23,13 | 730.300 | 23,46 | 22,75 | 23,40 | 00:00:00 | | 2009-04-15 | 23,72 | 514.100 | 23,75 | 22,85 | 23,01 | 00:00:00 | | 2009-04-16 | 23,98 | 708.800 | 24,13 | 23,33 | 23,80 | 00:00:00 | | 2009-04-17 | 24,66 | 567.600 | 24,70 | 23,94 | 24,11 | 00:00:00 | | 2009-04-20 | 23,35 | 448.900 | 24,53 | 23,35 | 24,41 | 00:00:00 | | 2009-04-21 | 23,78 | 613.100 | 23,82 | 23,16 | 23,45 | 00:00:00 | | 2009-04-22 | 24,06 | 360.000 | 24,08 | 23,46 | 23,94 | 00:00:00 | | 2009-04-23 | 24,41 | 428.700 | 24,62 | 23,80 | 24,00 | 00:00:00 | | 2009-04-24 | 24,50 | 756.000 | 24,83 | 24,18 | 24,33 | 00:00:00 | | 2009-04-27 | 23,90 | 959.300 | 24,25 | 23,76 | 24,25 | 00:00:00 | | 2009-04-28 | 23,83 | 1.000.100 | 24,24 | 23,53 | 23,72 | 00:00:00 | | 2009-04-29 | 24,28 | 815.800 | 24,40 | 23,90 | 23,90 | 00:00:00 | | 2009-04-30 | 23,91 | 1.326.300 | 24,50 | 23,91 | 24,35 | 00:00:00 | | 2009-05-04 | 23,33 | 789.500 | 23,55 | 22,80 | 23,00 | 00:00:00 | | 2009-05-05 | 23,19 | 578.800 | 23,63 | 23,07 | 23,33 | 00:00:00 | | 2009-05-06 | 23,45 | 1.084.800 | 23,96 | 23,00 | 23,10 | 00:00:00 | | 2009-05-07 | 23,20 | 961.000 | 24,42 | 23,10 | 23,70 | 00:00:00 | | 2009-05-08 | 23,32 | 583.900 | 23,66 | 23,22 | 23,45 | 00:00:00 | | 2009-05-11 | 23,11 | 714.800 | 23,48 | 22,85 | 23,48 | 00:00:00 | | 2009-05-12 | 23,80 | 917.100 | 24,07 | 23,01 | 23,15 | 00:00:00 | | 2009-05-13 | 22,20 | 1.419.300 | 23,55 | 21,95 | 23,50 | 00:00:00 | | 2009-05-14 | 22,71 | 686.400 | 22,77 | 22,01 | 22,32 | 00:00:00 | | 2009-05-15 | 23,25 | 1.070.100 | 23,36 | 22,02 | 22,82 | 00:00:00 | | 2009-05-18 | 23,61 | 614.200 | 23,66 | 22,81 | 23,25 | 00:00:00 | | 2009-05-19 | 24,10 | 713.100 | 24,14 | 23,64 | 23,73 | 00:00:00 | | 2009-05-20 | 24,71 | 964.300 | 25,24 | 24,02 | 24,04 | 00:00:00 | | 2009-05-21 | 23,97 | 474.200 | 24,55 | 23,92 | 24,50 | 00:00:00 | | 2009-05-22 | 23,83 | 400.400 | 24,23 | 23,57 | 24,00 | 00:00:00 | | 2009-05-25 | 24,02 | 133.800 | 24,09 | 23,48 | 23,97 | 00:00:00 | | 2009-05-26 | 23,90 | 466.200 | 24,00 | 23,31 | 23,83 | 00:00:00 | | 2009-05-27 | 23,97 | 587.400 | 24,44 | 23,50 | 24,00 | 00:00:00 | | 2009-05-28 | 23,82 | 449.200 | 24,16 | 23,60 | 23,74 | 00:00:00 | | 2009-05-29 | 23,57 | 487.800 | 24,23 | 23,57 | 24,06 | 00:00:00 | | 2009-06-01 | 24,15 | 626.900 | 24,43 | 23,74 | 23,97 | 00:00:00 | | 2009-06-02 | 24,55 | 971.100 | 24,89 | 23,91 | 24,02 | 00:00:00 | | 2009-06-03 | 24,20 | 722.300 | 24,78 | 24,16 | 24,67 | 00:00:00 | | 2009-06-04 | 23,87 | 719.000 | 24,33 | 23,70 | 24,29 | 00:00:00 | | 2009-06-05 | 24,27 | 1.032.600 | 24,39 | 23,88 | 23,90 | 00:00:00 | | 2009-06-08 | 23,85 | 636.700 | 24,15 | 23,60 | 24,15 | 00:00:00 | | 2009-06-09 | 23,33 | 964.100 | 24,31 | 23,33 | 24,00 | 00:00:00 | | 2009-06-10 | 23,69 | 783.300 | 24,12 | 23,64 | 23,64 | 00:00:00 | | 2009-06-11 | 23,67 | 478.700 | 24,01 | 23,49 | 23,69 | 00:00:00 | | 2009-06-12 | 23,72 | 444.100 | 23,90 | 23,60 | 23,62 | 00:00:00 | | 2009-06-15 | 23,06 | 523.300 | 23,67 | 23,00 | 23,67 | 00:00:00 | | 2009-06-16 | 23,08 | 379.000 | 23,38 | 22,82 | 23,17 | 00:00:00 | | 2009-06-17 | 23,10 | 642.700 | 23,23 | 22,81 | 23,00 | 00:00:00 | | 2009-06-18 | 23,26 | 450.700 | 23,38 | 22,65 | 23,25 | 00:00:00 | | 2009-06-19 | 23,53 | 751.300 | 23,84 | 23,10 | 23,40 | 00:00:00 | | 2009-06-22 | 22,69 | 316.600 | 23,70 | 22,65 | 23,46 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
