|
 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 | | 2010-02-10 | 27,43 | 461.100 | 27,54 | 27,10 | 27,35 | 00:00:00 | | 2010-02-11 | 27,06 | 787.800 | 27,82 | 26,81 | 27,80 | 00:00:00 | | 2010-02-12 | 26,63 | 559.900 | 27,36 | 26,59 | 27,26 | 00:00:00 | | 2010-02-15 | 26,54 | 521.100 | 26,93 | 26,43 | 26,63 | 00:00:00 | | 2010-02-16 | 26,42 | 645.700 | 26,90 | 26,18 | 26,80 | 00:00:00 | | 2010-02-17 | 26,89 | 580.500 | 27,08 | 26,60 | 26,78 | 00:00:00 | | 2010-02-18 | 26,74 | 489.300 | 26,96 | 26,62 | 26,85 | 00:00:00 | | 2010-02-19 | 27,31 | 643.200 | 27,36 | 26,50 | 26,55 | 00:00:00 | | 2010-02-22 | 27,09 | 443.000 | 27,36 | 27,00 | 27,35 | 00:00:00 | | 2010-02-23 | 26,85 | 488.100 | 27,39 | 26,77 | 27,20 | 00:00:00 | | 2010-02-24 | 26,70 | 609.500 | 27,02 | 26,53 | 26,91 | 00:00:00 | | 2010-02-25 | 26,36 | 427.900 | 26,97 | 26,33 | 26,60 | 00:00:00 | | 2010-02-26 | 26,82 | 638.000 | 26,85 | 26,39 | 26,58 | 00:00:00 | | 2010-03-01 | 27,49 | 488.500 | 27,49 | 27,08 | 27,08 | 00:00:00 | | 2010-03-02 | 27,92 | 511.000 | 28,05 | 27,55 | 27,55 | 00:00:00 | | 2010-03-03 | 28,06 | 633.200 | 28,07 | 27,69 | 27,91 | 00:00:00 | | 2010-03-04 | 28,23 | 629.700 | 28,34 | 27,90 | 27,92 | 00:00:00 | | 2010-03-05 | 28,70 | 750.200 | 28,78 | 28,23 | 28,27 | 00:00:00 | | 2010-03-08 | 28,53 | 859.200 | 28,93 | 28,45 | 28,76 | 00:00:00 | | 2010-03-09 | 28,42 | 451.000 | 28,73 | 28,33 | 28,61 | 00:00:00 | | 2010-03-10 | 28,48 | 420.600 | 28,61 | 28,33 | 28,51 | 00:00:00 | | 2010-03-11 | 26,39 | 3.209.700 | 27,25 | 26,24 | 26,98 | 00:00:00 | | 2010-03-12 | 26,52 | 1.290.700 | 26,68 | 26,43 | 26,56 | 00:00:00 | | 2010-03-15 | 26,60 | 753.500 | 26,76 | 26,44 | 26,52 | 00:00:00 | | 2010-03-16 | 27,09 | 940.300 | 27,14 | 26,64 | 26,73 | 00:00:00 | | 2010-03-17 | 27,64 | 973.700 | 27,67 | 27,10 | 27,23 | 00:00:00 | | 2010-03-18 | 27,69 | 625.700 | 27,84 | 27,44 | 27,44 | 00:00:00 | | 2010-03-19 | 27,95 | 1.018.400 | 28,06 | 27,63 | 27,83 | 00:00:00 | | 2010-03-22 | 27,91 | 591.600 | 28,07 | 27,51 | 27,98 | 00:00:00 | | 2010-03-23 | 28,00 | 439.200 | 28,10 | 27,80 | 27,90 | 00:00:00 | | 2010-03-24 | 28,00 | 739.400 | 28,17 | 27,84 | 27,99 | 00:00:00 | | 2010-03-25 | 28,71 | 821.900 | 28,95 | 28,00 | 28,00 | 00:00:00 | | 2010-03-26 | 29,92 | 1.718.700 | 30,21 | 29,04 | 29,04 | 00:00:00 | | 2010-03-29 | 29,94 | 727.700 | 30,13 | 29,75 | 29,76 | 00:00:00 | | 2010-03-30 | 29,75 | 556.600 | 30,00 | 29,66 | 29,95 | 00:00:00 | | 2010-03-31 | 29,96 | 528.500 | 30,05 | 29,65 | 29,76 | 00:00:00 | | 2010-04-01 | 31,02 | 980.800 | 31,04 | 30,04 | 30,04 | 00:00:00 | | 2010-04-06 | 31,34 | 637.200 | 31,36 | 31,01 | 31,07 | 00:00:00 | | 2010-04-07 | 31,00 | 700.100 | 31,21 | 30,80 | 31,18 | 00:00:00 | | 2010-04-08 | 31,01 | 613.100 | 31,19 | 30,61 | 30,89 | 00:00:00 | | 2010-04-09 | 31,37 | 688.300 | 31,49 | 31,05 | 31,27 | 00:00:00 | | 2010-04-12 | 31,51 | 403.800 | 31,51 | 31,05 | 31,41 | 00:00:00 | | 2010-04-13 | 31,88 | 582.000 | 31,90 | 31,32 | 31,39 | 00:00:00 | | 2010-04-14 | 32,65 | 998.800 | 32,96 | 31,86 | 31,95 | 00:00:00 | | 2010-04-15 | 31,75 | 1.066.600 | 32,78 | 31,59 | 32,75 | 00:00:00 | | 2010-04-16 | 31,61 | 855.800 | 32,26 | 31,52 | 31,77 | 00:00:00 | | 2010-04-19 | 31,68 | 468.900 | 31,77 | 31,13 | 31,17 | 00:00:00 | | 2010-04-20 | 31,68 | 669.100 | 31,70 | 31,27 | 31,50 | 00:00:00 | | 2010-04-21 | 31,90 | 450.900 | 32,00 | 31,66 | 31,75 | 00:00:00 | | 2010-04-22 | 31,33 | 772.800 | 31,93 | 31,05 | 31,81 | 00:00:00 | | 2010-04-23 | 31,59 | 440.400 | 31,71 | 31,08 | 31,35 | 00:00:00 | | 2010-04-26 | 31,64 | 409.600 | 32,08 | 31,56 | 32,01 | 00:00:00 | | 2010-04-27 | 29,72 | 1.913.500 | 31,89 | 29,72 | 31,60 | 00:00:00 | | 2010-04-28 | 29,38 | 925.400 | 29,71 | 28,94 | 29,67 | 00:00:00 | | 2010-04-29 | 30,19 | 659.900 | 30,25 | 29,16 | 29,44 | 00:00:00 | | 2010-04-30 | 30,38 | 708.800 | 30,55 | 30,13 | 30,19 | 00:00:00 | | 2010-05-03 | 30,61 | 337.600 | 30,68 | 30,15 | 30,26 | 00:00:00 | | 2010-05-04 | 28,08 | 1.077.400 | 29,58 | 28,03 | 29,45 | 00:00:00 | | 2010-05-05 | 27,55 | 956.600 | 28,65 | 27,55 | 28,55 | 00:00:00 | | 2010-05-06 | 27,08 | 1.063.700 | 27,79 | 27,08 | 27,35 | 00:00:00 | | 2010-05-07 | 25,80 | 1.600.500 | 26,66 | 25,43 | 26,37 | 00:00:00 | | 2010-05-10 | 27,10 | 1.036.300 | 27,17 | 26,05 | 26,51 | 00:00:00 | | 2010-05-11 | 27,91 | 1.393.400 | 27,98 | 26,39 | 26,78 | 00:00:00 | | 2010-05-12 | 28,61 | 852.800 | 28,76 | 27,78 | 27,92 | 00:00:00 | | 2010-05-13 | 28,65 | 467.000 | 28,90 | 28,45 | 28,86 | 00:00:00 | | 2010-05-14 | 27,59 | 647.600 | 28,60 | 27,47 | 28,55 | 00:00:00 | | 2010-05-17 | 27,29 | 498.700 | 27,73 | 27,19 | 27,35 | 00:00:00 | | 2010-05-18 | 27,34 | 571.200 | 27,71 | 27,15 | 27,62 | 00:00:00 | | 2010-05-19 | 27,10 | 1.061.300 | 27,42 | 26,80 | 27,00 | 00:00:00 | | 2010-05-20 | 26,76 | 851.400 | 27,62 | 26,31 | 27,34 | 00:00:00 | | 2010-05-21 | 26,56 | 972.400 | 26,81 | 26,08 | 26,81 | 00:00:00 | | 2010-05-24 | 26,32 | 411.800 | 26,86 | 26,12 | 26,62 | 00:00:00 | | 2010-05-25 | 25,25 | 941.200 | 25,83 | 25,00 | 25,76 | 00:00:00 | | 2010-05-26 | 25,55 | 730.900 | 25,84 | 25,42 | 25,42 | 00:00:00 | | 2010-05-27 | 26,25 | 692.200 | 26,34 | 25,58 | 25,69 | 00:00:00 | | 2010-05-28 | 26,07 | 541.700 | 26,46 | 25,99 | 26,32 | 00:00:00 | | 2010-05-31 | 26,19 | 195.800 | 26,32 | 25,98 | 26,03 | 00:00:00 | | 2010-06-01 | 26,10 | 611.400 | 26,27 | 25,47 | 26,05 | 00:00:00 | | 2010-06-02 | 26,00 | 647.200 | 26,03 | 25,59 | 25,91 | 00:00:00 | | 2010-06-03 | 26,58 | 452.600 | 26,90 | 26,41 | 26,41 | 00:00:00 | | 2010-06-04 | 26,15 | 467.600 | 26,97 | 26,05 | 26,63 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
