|
 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 | | 2009-10-12 | 35,42 | 1.084.300 | 35,58 | 34,05 | 34,05 | 00:00:00 | | 2009-10-13 | 34,42 | 801.300 | 35,65 | 34,26 | 35,30 | 00:00:00 | | 2009-10-14 | 34,90 | 650.900 | 35,29 | 34,48 | 34,92 | 00:00:00 | | 2009-10-15 | 34,54 | 532.700 | 35,00 | 34,17 | 35,00 | 00:00:00 | | 2009-10-16 | 34,37 | 435.500 | 35,06 | 34,19 | 34,65 | 00:00:00 | | 2009-10-19 | 34,78 | 524.000 | 35,03 | 34,37 | 34,67 | 00:00:00 | | 2009-10-20 | 34,90 | 408.600 | 35,23 | 34,56 | 34,99 | 00:00:00 | | 2009-10-21 | 34,59 | 416.400 | 35,10 | 34,18 | 34,83 | 00:00:00 | | 2009-10-22 | 33,93 | 416.000 | 34,39 | 33,65 | 34,36 | 00:00:00 | | 2009-10-23 | 33,65 | 399.400 | 34,37 | 33,64 | 34,37 | 00:00:00 | | 2009-10-26 | 32,94 | 399.400 | 33,92 | 32,76 | 33,81 | 00:00:00 | | 2009-10-27 | 31,65 | 1.211.000 | 32,90 | 31,52 | 32,68 | 00:00:00 | | 2009-10-28 | 31,14 | 1.109.500 | 32,01 | 30,85 | 31,64 | 00:00:00 | | 2009-10-29 | 31,85 | 658.900 | 32,10 | 30,95 | 31,06 | 00:00:00 | | 2009-10-30 | 30,81 | 682.100 | 32,10 | 30,80 | 32,00 | 00:00:00 | | 2009-11-02 | 31,15 | 473.200 | 31,26 | 30,61 | 30,66 | 00:00:00 | | 2009-11-03 | 30,82 | 542.800 | 31,14 | 30,37 | 30,96 | 00:00:00 | | 2009-11-04 | 31,92 | 692.000 | 32,06 | 30,90 | 31,24 | 00:00:00 | | 2009-11-05 | 30,95 | 997.000 | 31,81 | 30,49 | 31,52 | 00:00:00 | | 2009-11-06 | 30,45 | 1.133.000 | 30,76 | 29,64 | 30,50 | 00:00:00 | | 2009-11-09 | 30,15 | 929.300 | 30,85 | 29,98 | 30,61 | 00:00:00 | | 2009-11-10 | 29,92 | 493.900 | 30,26 | 29,83 | 30,10 | 00:00:00 | | 2009-11-11 | 30,03 | 448.300 | 30,49 | 29,51 | 30,10 | 00:00:00 | | 2009-11-13 | 30,41 | 326.100 | 30,60 | 29,89 | 30,45 | 00:00:00 | | 2009-11-16 | 31,01 | 396.600 | 31,10 | 30,42 | 30,83 | 00:00:00 | | 2009-11-17 | 30,88 | 449.200 | 31,48 | 30,82 | 31,16 | 00:00:00 | | 2009-11-18 | 31,17 | 703.200 | 31,35 | 30,87 | 30,98 | 00:00:00 | | 2009-11-19 | 30,10 | 466.100 | 31,15 | 30,00 | 31,15 | 00:00:00 | | 2009-11-20 | 29,84 | 481.700 | 30,48 | 29,80 | 30,33 | 00:00:00 | | 2009-11-23 | 30,39 | 400.000 | 30,52 | 29,97 | 30,01 | 00:00:00 | | 2009-11-24 | 29,90 | 369.100 | 30,27 | 29,71 | 30,11 | 00:00:00 | | 2009-11-25 | 29,95 | 558.800 | 30,28 | 29,56 | 30,00 | 00:00:00 | | 2009-11-26 | 29,06 | 448.200 | 29,87 | 28,99 | 29,81 | 00:00:00 | | 2009-11-27 | 28,89 | 557.700 | 29,04 | 28,34 | 28,87 | 00:00:00 | | 2009-11-30 | 28,36 | 495.200 | 28,95 | 28,36 | 28,91 | 00:00:00 | | 2009-12-01 | 29,41 | 605.100 | 29,47 | 28,41 | 28,53 | 00:00:00 | | 2009-12-02 | 30,09 | 722.500 | 30,44 | 29,39 | 29,39 | 00:00:00 | | 2009-12-04 | 30,34 | 411.200 | 30,67 | 29,50 | 29,68 | 00:00:00 | | 2009-12-07 | 30,02 | 438.500 | 30,31 | 29,86 | 30,31 | 00:00:00 | | 2009-12-09 | 29,00 | 654.100 | 29,97 | 28,91 | 29,83 | 00:00:00 | | 2009-12-11 | 29,46 | 654.900 | 30,17 | 29,42 | 29,45 | 00:00:00 | | 2009-12-14 | 29,41 | 405.000 | 29,92 | 29,21 | 29,69 | 00:00:00 | | 2009-12-15 | 29,30 | 336.800 | 29,58 | 29,02 | 29,50 | 00:00:00 | | 2009-12-16 | 29,27 | 438.700 | 29,49 | 28,81 | 28,83 | 00:00:00 | | 2009-12-17 | 28,22 | 854.500 | 29,27 | 28,11 | 28,80 | 00:00:00 | | 2009-12-18 | 28,16 | 780.900 | 28,41 | 27,80 | 28,22 | 00:00:00 | | 2009-12-21 | 28,64 | 495.500 | 28,83 | 28,07 | 28,27 | 00:00:00 | | 2009-12-22 | 28,70 | 254.500 | 28,85 | 28,56 | 28,67 | 00:00:00 | | 2009-12-23 | 28,54 | 314.200 | 28,92 | 28,50 | 28,86 | 00:00:00 | | 2009-12-24 | 28,86 | 61.400 | 28,95 | 28,69 | 28,69 | 00:00:00 | | 2009-12-28 | 28,86 | 98.200 | 28,97 | 28,70 | 28,95 | 00:00:00 | | 2009-12-29 | 28,91 | 183.300 | 28,98 | 28,75 | 28,97 | 00:00:00 | | 2009-12-30 | 28,47 | 164.400 | 28,88 | 28,36 | 28,80 | 00:00:00 | | 2009-12-31 | 28,41 | 74.500 | 28,75 | 28,41 | 28,61 | 00:00:00 | | 2010-01-04 | 29,13 | 373.100 | 29,19 | 28,64 | 28,76 | 00:00:00 | | 2010-01-05 | 28,95 | 629.100 | 29,32 | 28,95 | 29,12 | 00:00:00 | | 2010-01-06 | 28,75 | 398.300 | 29,07 | 28,63 | 29,00 | 00:00:00 | | 2010-01-07 | 28,06 | 1.495.400 | 28,30 | 27,51 | 28,27 | 00:00:00 | | 2010-01-08 | 28,30 | 654.900 | 28,40 | 27,90 | 28,08 | 00:00:00 | | 2010-01-11 | 28,15 | 362.300 | 28,50 | 28,09 | 28,41 | 00:00:00 | | 2010-01-12 | 28,11 | 783.100 | 28,20 | 27,67 | 27,83 | 00:00:00 | | 2010-01-13 | 28,09 | 644.600 | 28,46 | 27,92 | 28,10 | 00:00:00 | | 2010-01-14 | 29,08 | 1.191.600 | 29,34 | 28,20 | 28,30 | 00:00:00 | | 2010-01-15 | 28,59 | 704.400 | 29,58 | 28,50 | 29,28 | 00:00:00 | | 2010-01-18 | 29,45 | 562.900 | 29,45 | 28,42 | 28,70 | 00:00:00 | | 2010-01-19 | 29,58 | 485.000 | 29,62 | 29,02 | 29,40 | 00:00:00 | | 2010-01-20 | 29,14 | 576.600 | 29,58 | 29,06 | 29,53 | 00:00:00 | | 2010-01-21 | 28,60 | 601.000 | 29,43 | 28,56 | 29,31 | 00:00:00 | | 2010-01-22 | 28,30 | 594.200 | 28,72 | 28,06 | 28,39 | 00:00:00 | | 2010-01-25 | 28,00 | 387.800 | 28,38 | 27,92 | 28,10 | 00:00:00 | | 2010-01-26 | 27,60 | 868.100 | 28,08 | 27,31 | 27,90 | 00:00:00 | | 2010-01-27 | 27,02 | 532.300 | 27,43 | 26,97 | 27,43 | 00:00:00 | | 2010-01-28 | 27,17 | 925.200 | 27,60 | 27,08 | 27,45 | 00:00:00 | | 2010-01-29 | 28,10 | 1.285.300 | 28,39 | 27,31 | 27,31 | 00:00:00 | | 2010-02-01 | 27,91 | 462.600 | 28,10 | 27,71 | 27,92 | 00:00:00 | | 2010-02-02 | 28,64 | 608.500 | 28,75 | 27,60 | 27,90 | 00:00:00 | | 2010-02-04 | 27,89 | 1.027.700 | 28,89 | 27,78 | 28,70 | 00:00:00 | | 2010-02-05 | 27,15 | 1.322.400 | 27,97 | 27,05 | 27,85 | 00:00:00 | | 2010-02-08 | 27,00 | 726.100 | 27,50 | 26,89 | 27,30 | 00:00:00 | | 2010-02-09 | 27,21 | 690.700 | 27,28 | 26,88 | 26,96 | 00:00:00 | | 2010-02-10 | 27,43 | 461.100 | 27,54 | 27,10 | 27,35 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
