|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-08-13 | 39,24 | 685.500 | 39,85 | 39,09 | 39,21 | 00:00:00 | | 2003-08-14 | 39,86 | 350.100 | 40,11 | 39,15 | 39,53 | 00:00:00 | | 2003-08-15 | 40,04 | 166.700 | 40,15 | 39,46 | 39,86 | 00:00:00 | | 2003-08-18 | 39,96 | 404.000 | 40,15 | 39,81 | 40,06 | 00:00:00 | | 2003-08-19 | 40,25 | 1.095.300 | 40,32 | 39,87 | 40,01 | 00:00:00 | | 2003-08-20 | 39,99 | 250.400 | 40,14 | 39,32 | 40,04 | 00:00:00 | | 2003-08-21 | 40,80 | 1.200.500 | 41,49 | 40,21 | 40,40 | 00:00:00 | | 2003-08-22 | 41,78 | 545.100 | 41,85 | 40,66 | 40,75 | 00:00:00 | | 2003-08-25 | 41,01 | 252.000 | 41,25 | 40,61 | 40,94 | 00:00:00 | | 2003-08-26 | 41,08 | 614.800 | 41,30 | 40,86 | 41,00 | 00:00:00 | | 2003-08-27 | 41,40 | 1.790.100 | 41,50 | 40,83 | 41,16 | 00:00:00 | | 2003-08-28 | 41,74 | 515.700 | 42,24 | 41,05 | 41,21 | 00:00:00 | | 2003-08-29 | 41,38 | 762.600 | 41,95 | 40,72 | 41,71 | 00:00:00 | | 2003-09-01 | 42,77 | 571.100 | 43,18 | 41,37 | 41,37 | 00:00:00 | | 2003-09-02 | 42,49 | 278.900 | 42,84 | 41,85 | 42,80 | 00:00:00 | | 2003-09-03 | 43,89 | 580.700 | 43,98 | 42,33 | 42,49 | 00:00:00 | | 2003-09-04 | 43,65 | 572.000 | 44,15 | 43,05 | 43,45 | 00:00:00 | | 2003-09-05 | 43,26 | 1.057.500 | 44,95 | 42,72 | 43,39 | 00:00:00 | | 2003-09-08 | 43,61 | 1.235.300 | 45,00 | 43,25 | 43,70 | 00:00:00 | | 2003-09-09 | 43,25 | 983.500 | 44,60 | 43,12 | 44,20 | 00:00:00 | | 2003-09-10 | 42,00 | 774.200 | 43,12 | 41,61 | 43,00 | 00:00:00 | | 2003-09-11 | 42,04 | 241.500 | 42,85 | 41,46 | 41,63 | 00:00:00 | | 2003-09-12 | 41,80 | 511.200 | 42,80 | 41,15 | 42,18 | 00:00:00 | | 2003-09-15 | 42,06 | 316.400 | 42,48 | 41,80 | 41,85 | 00:00:00 | | 2003-09-16 | 42,67 | 549.000 | 42,98 | 41,61 | 42,00 | 00:00:00 | | 2003-09-17 | 42,69 | 695.500 | 43,45 | 42,50 | 42,50 | 00:00:00 | | 2003-09-18 | 42,70 | 323.400 | 42,96 | 42,15 | 42,96 | 00:00:00 | | 2003-09-19 | 41,99 | 361.600 | 42,75 | 41,72 | 42,75 | 00:00:00 | | 2003-09-22 | 40,75 | 782.300 | 42,37 | 40,46 | 41,87 | 00:00:00 | | 2003-09-23 | 41,17 | 930.600 | 41,74 | 40,43 | 40,82 | 00:00:00 | | 2003-09-24 | 40,94 | 479.700 | 41,80 | 40,71 | 41,72 | 00:00:00 | | 2003-09-25 | 40,52 | 667.200 | 41,28 | 40,10 | 40,64 | 00:00:00 | | 2003-09-26 | 39,60 | 804.600 | 40,54 | 39,17 | 40,12 | 00:00:00 | | 2003-09-29 | 39,61 | 618.400 | 40,56 | 39,54 | 39,77 | 00:00:00 | | 2003-09-30 | 38,90 | 816.200 | 40,04 | 38,72 | 39,71 | 00:00:00 | | 2003-10-01 | 39,14 | 647.200 | 39,29 | 38,70 | 38,83 | 00:00:00 | | 2003-10-02 | 39,70 | 1.059.100 | 39,94 | 39,20 | 39,20 | 00:00:00 | | 2003-10-03 | 41,06 | 482.600 | 41,25 | 39,60 | 39,97 | 00:00:00 | | 2003-10-06 | 40,12 | 581.800 | 40,91 | 40,02 | 40,87 | 00:00:00 | | 2003-10-07 | 39,86 | 376.500 | 40,34 | 39,72 | 40,14 | 00:00:00 | | 2003-10-08 | 40,01 | 518.700 | 40,49 | 39,78 | 40,11 | 00:00:00 | | 2003-10-09 | 41,16 | 595.000 | 41,36 | 39,75 | 40,42 | 00:00:00 | | 2003-10-10 | 40,69 | 563.300 | 41,20 | 40,37 | 41,16 | 00:00:00 | | 2003-10-13 | 40,75 | 635.500 | 41,10 | 40,42 | 40,95 | 00:00:00 | | 2003-10-14 | 41,08 | 696.400 | 41,20 | 40,64 | 40,64 | 00:00:00 | | 2003-10-15 | 41,97 | 997.900 | 42,30 | 40,92 | 41,05 | 00:00:00 | | 2003-10-16 | 42,07 | 354.700 | 42,35 | 41,55 | 41,59 | 00:00:00 | | 2003-10-17 | 41,74 | 441.900 | 42,25 | 41,61 | 41,84 | 00:00:00 | | 2003-10-20 | 41,89 | 282.400 | 42,00 | 41,41 | 41,50 | 00:00:00 | | 2003-10-21 | 41,85 | 273.600 | 42,35 | 41,61 | 41,85 | 00:00:00 | | 2003-10-22 | 41,48 | 563.700 | 42,10 | 41,20 | 41,59 | 00:00:00 | | 2003-10-23 | 40,78 | 579.400 | 41,00 | 40,31 | 41,00 | 00:00:00 | | 2003-10-24 | 40,81 | 468.500 | 41,47 | 40,51 | 40,65 | 00:00:00 | | 2003-10-27 | 41,62 | 447.700 | 41,85 | 40,81 | 40,97 | 00:00:00 | | 2003-10-28 | 41,86 | 613.500 | 42,15 | 41,46 | 41,82 | 00:00:00 | | 2003-10-29 | 42,95 | 802.900 | 43,11 | 41,91 | 42,00 | 00:00:00 | | 2003-10-30 | 43,52 | 1.242.100 | 43,90 | 42,57 | 43,00 | 00:00:00 | | 2003-10-31 | 43,27 | 561.600 | 43,44 | 42,81 | 43,36 | 00:00:00 | | 2003-11-03 | 44,50 | 480.500 | 44,80 | 43,19 | 43,34 | 00:00:00 | | 2003-11-04 | 44,19 | 555.900 | 44,90 | 44,02 | 44,85 | 00:00:00 | | 2003-11-05 | 43,48 | 539.300 | 44,38 | 43,20 | 43,70 | 00:00:00 | | 2003-11-06 | 43,75 | 841.400 | 44,05 | 42,72 | 42,82 | 00:00:00 | | 2003-11-07 | 44,70 | 454.400 | 44,75 | 43,50 | 43,76 | 00:00:00 | | 2003-11-10 | 43,80 | 750.300 | 44,59 | 43,62 | 44,51 | 00:00:00 | | 2003-11-11 | 43,05 | 515.600 | 43,97 | 42,83 | 43,48 | 00:00:00 | | 2003-11-12 | 43,37 | 424.400 | 43,64 | 43,05 | 43,05 | 00:00:00 | | 2003-11-13 | 43,50 | 737.500 | 44,20 | 43,35 | 43,51 | 00:00:00 | | 2003-11-14 | 44,20 | 531.100 | 44,50 | 43,29 | 43,29 | 00:00:00 | | 2003-11-17 | 43,10 | 565.200 | 43,65 | 42,90 | 43,38 | 00:00:00 | | 2003-11-18 | 43,79 | 618.400 | 43,80 | 43,10 | 43,10 | 00:00:00 | | 2003-11-19 | 43,55 | 905.200 | 43,97 | 43,08 | 43,39 | 00:00:00 | | 2003-11-20 | 43,25 | 425.000 | 43,96 | 43,01 | 43,94 | 00:00:00 | | 2003-11-21 | 44,75 | 852.200 | 44,80 | 43,09 | 43,09 | 00:00:00 | | 2003-11-24 | 45,19 | 555.400 | 45,60 | 44,41 | 44,41 | 00:00:00 | | 2003-11-25 | 45,50 | 794.900 | 45,80 | 44,90 | 45,20 | 00:00:00 | | 2003-11-26 | 45,99 | 1.124.400 | 46,89 | 45,41 | 45,52 | 00:00:00 | | 2003-11-27 | 46,03 | 901.500 | 46,45 | 45,77 | 45,77 | 00:00:00 | | 2003-11-28 | 45,50 | 1.319.500 | 46,45 | 45,21 | 46,40 | 00:00:00 | | 2003-12-01 | 46,88 | 481.300 | 46,95 | 44,99 | 45,60 | 00:00:00 | | 2003-12-02 | 47,04 | 697.300 | 47,24 | 46,55 | 46,88 | 00:00:00 | | 2003-12-03 | 46,74 | 1.342.600 | 46,74 | 45,70 | 45,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
