Bolsa ES - Histórico de Cotizaciones de LAGARDERE SCA N [MMB.PA]

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
Filtrar el histórico: desde / / hasta / /
Fecha	Cierro	Volumen	Máximo	Mínimo	Apertura	Hora
2011-12-20	18,81	605.400	18,95	17,76	17,79	00:00:00
2011-12-21	19,17	664.000	19,45	18,93	19,00	00:00:00
2011-12-22	19,42	346.400	19,57	19,12	19,17	00:00:00
2011-12-23	19,83	320.900	19,97	19,47	19,59	00:00:00
2011-12-27	20,25	155.600	20,30	19,83	19,85	00:00:00
2011-12-28	19,75	314.100	20,24	19,75	20,24	00:00:00
2011-12-29	20,24	287.300	20,24	19,61	19,71	00:00:00
2011-12-30	20,40	206.900	20,61	20,06	20,30	00:00:00
2012-01-02	21,05	289.400	21,19	20,30	20,30	00:00:00
2012-01-03	22,01	1.036.600	22,64	21,07	21,07	00:00:00
2012-01-04	21,68	299.200	22,25	21,65	22,00	00:00:00
2012-01-05	20,90	502.200	21,94	20,77	21,92	00:00:00
2012-01-06	20,88	426.700	21,24	20,77	21,00	00:00:00
2012-01-09	20,67	176.400	21,04	20,52	20,99	00:00:00
2012-01-10	21,03	458.300	21,38	20,60	20,65	00:00:00
2012-01-11	21,65	491.900	21,65	20,98	21,00	00:00:00
2012-01-12	21,80	466.400	22,50	21,74	21,99	00:00:00
2012-01-13	21,58	500.900	22,08	21,31	22,00	00:00:00
2012-01-16	22,20	243.800	22,22	21,33	21,42	00:00:00
2012-01-17	22,42	430.100	22,69	22,24	22,40	00:00:00
2012-01-18	22,53	407.100	22,62	22,17	22,50	00:00:00
2012-01-19	22,32	450.300	22,69	22,24	22,54	00:00:00
2012-01-20	22,25	335.600	22,67	22,09	22,67	00:00:00
2012-01-23	22,56	431.500	22,57	22,02	22,25	00:00:00
2012-01-24	22,07	361.800	22,50	21,86	22,49	00:00:00
2012-01-25	21,77	345.000	22,30	21,61	22,18	00:00:00
2012-01-26	22,24	284.400	22,44	21,72	21,77	00:00:00
2012-01-27	21,83	249.100	22,12	21,75	22,09	00:00:00
2012-01-30	21,39	281.500	21,87	21,28	21,70	00:00:00
2012-01-31	21,73	320.800	21,88	21,42	21,50	00:00:00
2012-02-01	21,83	287.600	22,08	21,62	21,80	00:00:00
2012-02-02	22,51	489.700	22,85	21,87	21,87	00:00:00
2012-02-03	22,80	278.600	22,84	22,33	22,52	00:00:00
2012-02-06	23,15	392.500	23,15	22,52	22,80	00:00:00
2012-02-07	21,82	1.017.700	23,38	21,42	23,38	00:00:00
2012-02-08	21,52	682.000	22,00	21,20	21,76	00:00:00
2012-02-09	21,51	392.600	21,85	21,43	21,77	00:00:00
2012-02-10	21,50	375.200	21,62	21,25	21,40	00:00:00
2012-02-13	21,47	192.800	21,87	21,31	21,66	00:00:00
2012-02-14	21,24	340.300	21,54	21,06	21,44	00:00:00
2012-02-15	21,49	326.300	21,50	21,19	21,34	00:00:00
2012-02-16	21,35	389.600	21,47	21,12	21,29	00:00:00
2012-02-17	21,97	469.300	22,08	21,35	21,59	00:00:00
2012-02-20	22,30	217.500	22,32	21,90	22,07	00:00:00
2012-02-21	22,11	445.300	22,30	21,97	22,30	00:00:00
2012-02-22	22,01	269.800	22,27	21,96	22,04	00:00:00
2012-02-23	21,83	419.300	22,01	21,28	21,90	00:00:00
2012-02-24	22,39	355.600	22,39	21,84	21,93	00:00:00
2012-02-27	22,31	423.600	22,78	22,06	22,25	00:00:00
2012-02-28	22,61	383.800	22,73	22,27	22,39	00:00:00
2012-02-29	22,48	335.600	22,87	22,42	22,60	00:00:00
2012-03-01	22,56	414.500	22,70	22,25	22,42	00:00:00
2012-03-02	23,02	291.800	23,10	22,58	22,64	00:00:00
2012-03-05	22,81	203.900	22,99	22,69	22,93	00:00:00
2012-03-06	22,36	549.600	22,83	22,35	22,72	00:00:00
2012-03-07	22,68	350.300	22,78	22,25	22,40	00:00:00
2012-03-08	23,77	642.500	24,23	23,10	23,10	00:00:00
2012-03-09	22,32	1.578.100	22,70	21,66	22,25	00:00:00
2012-03-12	22,57	846.500	22,62	22,12	22,45	00:00:00
2012-03-13	23,27	575.900	23,33	22,50	22,50	00:00:00
2012-03-14	23,43	626.100	23,73	23,32	23,34	00:00:00
2012-03-15	23,42	337.300	23,60	23,30	23,40	00:00:00
2012-03-16	23,58	468.900	23,59	23,31	23,31	00:00:00
2012-03-19	23,62	465.300	23,78	23,35	23,44	00:00:00
2012-03-20	23,69	586.000	24,10	23,43	23,62	00:00:00
2012-03-21	23,61	327.500	23,90	23,58	23,72	00:00:00
2012-03-23	23,39	382.800	23,50	23,24	23,50	00:00:00
2012-03-26	23,97	396.200	24,03	23,27	23,40	00:00:00
2012-03-27	23,90	341.500	24,25	23,76	24,10	00:00:00
2012-03-28	23,43	316.400	23,97	23,43	23,75	00:00:00
2012-03-29	22,93	351.000	23,51	22,83	23,39	00:00:00
2012-03-30	23,13	731.500	23,54	23,02	23,10	00:00:00
2012-04-02	22,92	552.800	23,20	22,65	23,07	00:00:00
2012-04-03	22,71	484.900	23,12	22,66	23,00	00:00:00
2012-04-04	21,62	546.000	22,59	21,50	22,55	00:00:00
2012-04-05	21,73	520.300	21,86	21,33	21,75	00:00:00
2012-04-10	21,33	470.200	21,64	21,33	21,56	00:00:00
2012-04-11	21,78	665.800	22,03	21,31	21,33	00:00:00
2012-04-12	21,99	785.800	22,09	21,33	21,90	00:00:00
2012-04-13	22,03	765.800	22,35	21,78	21,93	00:00:00
2012-04-16	21,94	580.300	22,17	21,83	22,05	00:00:00
Filtrar el histórico: desde / / hasta / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >>