|
 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 2024-05-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-11-30 | 23,15 | 496.800 | 23,31 | 23,01 | 23,01 | 00:00:00 | | 2012-12-03 | 23,32 | 337.300 | 23,98 | 23,15 | 23,17 | 00:00:00 | | 2012-12-04 | 23,64 | 736.200 | 23,86 | 23,28 | 23,30 | 00:00:00 | | 2012-12-05 | 24,79 | 762.300 | 24,85 | 23,94 | 24,00 | 00:00:00 | | 2012-12-06 | 24,10 | 1.246.500 | 25,95 | 23,82 | 25,10 | 00:00:00 | | 2012-12-07 | 24,57 | 580.600 | 24,81 | 24,07 | 24,16 | 00:00:00 | | 2012-12-10 | 24,58 | 264.800 | 24,70 | 24,33 | 24,51 | 00:00:00 | | 2012-12-11 | 24,81 | 404.300 | 24,92 | 24,42 | 24,56 | 00:00:00 | | 2012-12-12 | 24,86 | 332.000 | 24,98 | 24,63 | 24,95 | 00:00:00 | | 2012-12-13 | 24,77 | 512.700 | 24,83 | 24,45 | 24,55 | 00:00:00 | | 2012-12-14 | 24,81 | 407.400 | 24,95 | 24,57 | 24,74 | 00:00:00 | | 2012-12-17 | 25,05 | 501.500 | 25,17 | 24,74 | 24,74 | 00:00:00 | | 2012-12-18 | 24,98 | 360.700 | 25,22 | 24,93 | 25,18 | 00:00:00 | | 2012-12-19 | 25,26 | 324.700 | 25,45 | 25,00 | 25,06 | 00:00:00 | | 2012-12-20 | 25,47 | 389.600 | 25,65 | 25,10 | 25,11 | 00:00:00 | | 2012-12-21 | 25,47 | 709.400 | 25,69 | 24,92 | 25,24 | 00:00:00 | | 2012-12-24 | 25,58 | 63.800 | 25,58 | 25,11 | 25,11 | 00:00:00 | | 2012-12-25 | 25,58 | 0 | 25,58 | 25,58 | 25,58 | 00:00:00 | | 2012-12-26 | 25,58 | 0 | 25,58 | 25,58 | 25,58 | 00:00:00 | | 2012-12-27 | 25,58 | 320.200 | 25,94 | 25,44 | 25,44 | 00:00:00 | | 2012-12-28 | 25,07 | 402.800 | 25,79 | 24,85 | 25,60 | 00:00:00 | | 2012-12-31 | 25,28 | 87.400 | 25,48 | 24,95 | 25,06 | 00:00:00 | | 2013-01-01 | 25,28 | 0 | 25,28 | 25,28 | 25,28 | 00:00:00 | | 2013-01-02 | 25,87 | 208.900 | 25,94 | 25,64 | 25,72 | 00:00:00 | | 2013-01-03 | 25,84 | 309.600 | 26,07 | 25,75 | 25,75 | 00:00:00 | | 2013-01-04 | 25,93 | 220.400 | 25,93 | 25,55 | 25,92 | 00:00:00 | | 2013-01-07 | 25,87 | 262.900 | 26,23 | 25,84 | 25,86 | 00:00:00 | | 2013-01-08 | 25,77 | 429.000 | 26,12 | 25,65 | 25,86 | 00:00:00 | | 2013-01-09 | 25,50 | 541.800 | 25,86 | 25,01 | 25,57 | 00:00:00 | | 2013-01-10 | 25,57 | 342.800 | 25,82 | 25,41 | 25,49 | 00:00:00 | | 2013-01-11 | 25,75 | 312.800 | 25,80 | 25,30 | 25,50 | 00:00:00 | | 2013-01-14 | 25,51 | 191.800 | 25,91 | 25,42 | 25,81 | 00:00:00 | | 2013-01-15 | 25,45 | 490.200 | 25,45 | 25,00 | 25,00 | 00:00:00 | | 2013-01-16 | 25,62 | 414.400 | 25,69 | 25,12 | 25,12 | 00:00:00 | | 2013-01-17 | 25,75 | 521.100 | 25,86 | 25,47 | 25,62 | 00:00:00 | | 2013-01-18 | 25,65 | 614.500 | 26,06 | 25,62 | 25,74 | 00:00:00 | | 2013-01-21 | 25,75 | 218.800 | 26,01 | 25,65 | 25,65 | 00:00:00 | | 2013-01-22 | 25,75 | 480.500 | 25,83 | 25,33 | 25,70 | 00:00:00 | | 2013-01-23 | 25,75 | 319.700 | 25,88 | 25,57 | 25,66 | 00:00:00 | | 2013-02-04 | 26,02 | 281.700 | 26,76 | 25,94 | 26,62 | 00:00:00 | | 2013-02-05 | 26,18 | 263.800 | 26,40 | 25,83 | 26,00 | 00:00:00 | | 2013-02-06 | 25,95 | 251.900 | 26,30 | 25,83 | 26,16 | 00:00:00 | | 2013-02-07 | 26,06 | 386.000 | 26,80 | 25,92 | 25,97 | 00:00:00 | | 2013-02-08 | 26,41 | 280.700 | 26,48 | 26,10 | 26,22 | 00:00:00 | | 2013-02-18 | 26,11 | 119.500 | 26,34 | 26,03 | 26,17 | 00:00:00 | | 2013-02-21 | 25,80 | 421.800 | 26,36 | 25,70 | 26,28 | 00:00:00 | | 2013-02-22 | 26,34 | 201.100 | 26,43 | 25,81 | 25,89 | 00:00:00 | | 2013-03-08 | 28,81 | 1.230.100 | 28,94 | 28,35 | 28,74 | 00:00:00 | | 2013-03-11 | 28,85 | 416.400 | 29,19 | 28,75 | 29,00 | 00:00:00 | | 2013-03-18 | 29,19 | 445.600 | 29,30 | 28,94 | 29,30 | 00:00:00 | | 2013-03-19 | 28,99 | 465.900 | 29,41 | 28,99 | 29,28 | 00:00:00 | | 2013-03-20 | 28,77 | 404.800 | 29,23 | 28,67 | 29,18 | 00:00:00 | | 2013-03-21 | 28,52 | 465.000 | 28,82 | 28,47 | 28,76 | 00:00:00 | | 2013-03-22 | 28,62 | 376.000 | 28,76 | 28,21 | 28,51 | 00:00:00 | | 2013-03-25 | 28,97 | 475.900 | 29,33 | 28,83 | 29,00 | 00:00:00 | | 2013-03-26 | 29,20 | 411.500 | 29,22 | 28,85 | 28,85 | 00:00:00 | | 2013-03-27 | 28,67 | 599.800 | 29,59 | 28,60 | 29,31 | 00:00:00 | | 2013-04-01 | 28,73 | 0 | 28,73 | 28,73 | 28,73 | 00:00:00 | | 2013-04-04 | 28,50 | 306.300 | 29,07 | 28,42 | 29,01 | 00:00:00 | | 2013-04-18 | 27,28 | 277.800 | 27,66 | 27,17 | 27,58 | 00:00:00 | | 2013-04-19 | 27,31 | 327.500 | 27,58 | 27,18 | 27,49 | 00:00:00 | | 2013-04-22 | 27,73 | 442.800 | 27,76 | 27,38 | 27,44 | 00:00:00 | | 2013-04-30 | 28,22 | 1.220.100 | 28,78 | 27,57 | 28,70 | 00:00:00 | | 2013-05-01 | 28,22 | 0 | 28,22 | 28,22 | 28,22 | 00:00:00 | | 2013-05-02 | 27,95 | 820.600 | 28,23 | 27,75 | 28,10 | 00:00:00 | | 2013-05-03 | 27,88 | 842.400 | 28,32 | 27,63 | 28,14 | 00:00:00 | | 2013-05-06 | 28,27 | 503.500 | 28,80 | 28,01 | 28,07 | 00:00:00 | | 2013-05-07 | 27,88 | 792.100 | 28,22 | 27,69 | 28,22 | 00:00:00 | | 2013-05-08 | 26,86 | 526.900 | 27,19 | 26,70 | 26,71 | 00:00:00 | | 2013-05-09 | 27,11 | 330.100 | 27,19 | 26,81 | 26,90 | 00:00:00 | | 2013-05-16 | 27,05 | 648.500 | 27,71 | 26,98 | 27,71 | 00:00:00 | | 2013-05-17 | 27,39 | 731.800 | 27,79 | 27,28 | 27,49 | 00:00:00 | | 2013-05-27 | 29,03 | 988.400 | 29,83 | 28,82 | 28,99 | 00:00:00 | | 2013-05-28 | 19,58 | 2.123.700 | 20,36 | 19,20 | 20,03 | 00:00:00 | | 2013-05-29 | 19,68 | 1.617.100 | 19,68 | 19,06 | 19,59 | 00:00:00 | | 2013-06-03 | 19,77 | 675.400 | 20,21 | 19,54 | 20,21 | 00:00:00 | | 2013-06-04 | 20,08 | 875.400 | 20,17 | 19,90 | 19,97 | 00:00:00 | | 2013-06-06 | 20,31 | 617.400 | 20,48 | 20,02 | 20,20 | 00:00:00 | | 2013-06-07 | 20,53 | 500.800 | 20,60 | 20,19 | 20,36 | 00:00:00 | | 2013-06-11 | 20,68 | 523.900 | 20,82 | 20,40 | 20,80 | 00:00:00 | | 2013-06-12 | 20,41 | 679.700 | 20,73 | 20,40 | 20,72 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
