|
 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 | | 2013-06-12 | 20,41 | 679.700 | 20,73 | 20,40 | 20,72 | 00:00:00 | | 2013-06-18 | 21,23 | 878.500 | 21,50 | 21,05 | 21,25 | 00:00:00 | | 2013-06-19 | 21,27 | 529.800 | 21,35 | 21,02 | 21,32 | 00:00:00 | | 2013-07-05 | 21,95 | 243.000 | 22,26 | 21,88 | 22,14 | 00:00:00 | | 2013-07-15 | 22,78 | 225.300 | 22,78 | 22,44 | 22,44 | 00:00:00 | | 2013-07-23 | 22,94 | 665.600 | 23,02 | 22,55 | 22,55 | 00:00:00 | | 2013-07-24 | 23,00 | 389.200 | 23,07 | 22,67 | 22,99 | 00:00:00 | | 2013-07-25 | 22,63 | 354.100 | 23,01 | 22,55 | 23,00 | 00:00:00 | | 2013-07-26 | 23,59 | 871.800 | 23,69 | 22,66 | 22,69 | 00:00:00 | | 2013-07-29 | 23,58 | 522.000 | 23,88 | 23,50 | 23,68 | 00:00:00 | | 2013-08-06 | 24,39 | 320.700 | 24,39 | 24,00 | 24,00 | 00:00:00 | | 2013-08-07 | 23,83 | 269.100 | 24,36 | 23,83 | 24,36 | 00:00:00 | | 2013-08-08 | 24,04 | 197.800 | 24,07 | 23,90 | 23,90 | 00:00:00 | | 2013-08-09 | 24,05 | 152.400 | 24,24 | 23,97 | 24,02 | 00:00:00 | | 2013-08-19 | 24,28 | 251.900 | 24,35 | 24,01 | 24,12 | 00:00:00 | | 2013-08-22 | 24,22 | 241.900 | 24,35 | 24,07 | 24,07 | 00:00:00 | | 2013-08-23 | 24,21 | 140.400 | 24,35 | 24,03 | 24,35 | 00:00:00 | | 2013-08-26 | 23,92 | 112.000 | 24,17 | 23,71 | 24,17 | 00:00:00 | | 2013-08-27 | 23,50 | 311.300 | 24,04 | 23,41 | 23,93 | 00:00:00 | | 2013-08-28 | 23,25 | 230.900 | 23,39 | 23,17 | 23,31 | 00:00:00 | | 2013-08-29 | 23,64 | 191.000 | 23,81 | 23,26 | 23,26 | 00:00:00 | | 2013-08-30 | 23,03 | 264.400 | 23,61 | 22,96 | 23,45 | 00:00:00 | | 2013-09-06 | 23,55 | 436.000 | 23,68 | 23,23 | 23,50 | 00:00:00 | | 2013-09-10 | 23,61 | 402.800 | 23,87 | 23,50 | 23,50 | 00:00:00 | | 2013-09-11 | 23,64 | 312.700 | 24,00 | 23,58 | 23,80 | 00:00:00 | | 2013-09-12 | 23,55 | 405.600 | 24,03 | 23,52 | 24,00 | 00:00:00 | | 2013-09-13 | 23,50 | 213.800 | 23,67 | 23,42 | 23,59 | 00:00:00 | | 2013-09-23 | 23,35 | 226.400 | 23,58 | 23,35 | 23,42 | 00:00:00 | | 2013-09-30 | 24,00 | 440.300 | 24,01 | 23,57 | 23,62 | 00:00:00 | | 2013-10-08 | 24,42 | 211.500 | 24,49 | 24,22 | 24,30 | 00:00:00 | | 2013-10-09 | 24,74 | 365.400 | 24,80 | 24,25 | 24,37 | 00:00:00 | | 2013-10-15 | 25,30 | 253.900 | 25,38 | 25,12 | 25,20 | 00:00:00 | | 2013-10-16 | 25,47 | 425.600 | 25,64 | 25,19 | 25,30 | 00:00:00 | | 2013-10-17 | 25,50 | 280.900 | 25,57 | 25,33 | 25,42 | 00:00:00 | | 2013-10-18 | 25,95 | 469.700 | 26,25 | 25,86 | 26,14 | 00:00:00 | | 2013-10-21 | 26,12 | 275.200 | 26,27 | 25,92 | 25,92 | 00:00:00 | | 2013-10-29 | 26,03 | 645.100 | 26,50 | 25,68 | 26,35 | 00:00:00 | | 2013-10-30 | 26,25 | 436.100 | 26,48 | 26,13 | 26,13 | 00:00:00 | | 2013-10-31 | 26,79 | 558.600 | 26,81 | 26,25 | 26,27 | 00:00:00 | | 2013-11-01 | 26,66 | 311.300 | 26,90 | 26,55 | 26,90 | 00:00:00 | | 2013-11-07 | 26,43 | 379.900 | 26,98 | 26,42 | 26,77 | 00:00:00 | | 2013-11-08 | 26,67 | 257.800 | 26,67 | 26,25 | 26,42 | 00:00:00 | | 2013-11-12 | 26,27 | 396.300 | 26,83 | 26,19 | 26,52 | 00:00:00 | | 2013-11-13 | 25,58 | 472.400 | 26,32 | 25,55 | 26,30 | 00:00:00 | | 2013-11-18 | 25,13 | 473.000 | 25,27 | 24,78 | 25,25 | 00:00:00 | | 2013-11-19 | 25,16 | 264.000 | 25,36 | 25,01 | 25,01 | 00:00:00 | | 2013-11-20 | 25,22 | 392.900 | 25,31 | 25,07 | 25,08 | 00:00:00 | | 2013-11-21 | 25,28 | 371.400 | 25,39 | 25,19 | 25,25 | 00:00:00 | | 2013-11-22 | 25,42 | 317.500 | 25,56 | 25,31 | 25,33 | 00:00:00 | | 2013-11-25 | 25,53 | 232.900 | 25,69 | 25,41 | 25,67 | 00:00:00 | | 2013-12-02 | 25,14 | 334.400 | 25,21 | 24,69 | 24,94 | 00:00:00 | | 2013-12-04 | 24,76 | 383.900 | 25,00 | 24,50 | 25,00 | 00:00:00 | | 2013-12-06 | 24,42 | 257.400 | 24,68 | 24,31 | 24,62 | 00:00:00 | | 2013-12-10 | 24,36 | 191.900 | 24,73 | 24,22 | 24,50 | 00:00:00 | | 2013-12-11 | 24,56 | 260.000 | 24,85 | 24,35 | 24,36 | 00:00:00 | | 2013-12-12 | 24,52 | 221.700 | 24,68 | 24,49 | 24,58 | 00:00:00 | | 2013-12-13 | 24,60 | 258.700 | 24,74 | 24,47 | 24,49 | 00:00:00 | | 2013-12-19 | 25,94 | 378.600 | 25,94 | 25,15 | 25,18 | 00:00:00 | | 2013-12-20 | 26,60 | 710.400 | 26,60 | 25,69 | 25,90 | 00:00:00 | | 2013-12-26 | 26,42 | 0 | 26,42 | 26,42 | 26,42 | 00:00:00 | | 2013-12-27 | 26,82 | 329.600 | 26,86 | 26,33 | 26,49 | 00:00:00 | | 2013-12-30 | 26,95 | 244.000 | 27,00 | 26,61 | 26,75 | 00:00:00 | | 2013-12-31 | 27,02 | 62.300 | 27,02 | 26,85 | 26,85 | 00:00:00 | | 2014-01-01 | 27,02 | 0 | 27,02 | 27,02 | 27,02 | 00:00:00 | | 2014-01-02 | 26,90 | 289.900 | 27,32 | 26,81 | 27,02 | 00:00:00 | | 2014-01-03 | 27,01 | 305.200 | 27,09 | 26,80 | 27,00 | 00:00:00 | | 2014-01-06 | 27,09 | 276.800 | 27,30 | 26,92 | 27,00 | 00:00:00 | | 2014-01-13 | 27,07 | 150.200 | 27,12 | 26,84 | 26,91 | 00:00:00 | | 2014-01-14 | 27,16 | 255.400 | 27,16 | 26,80 | 26,85 | 00:00:00 | | 2014-01-15 | 26,86 | 289.400 | 27,26 | 26,75 | 27,20 | 00:00:00 | | 2014-01-20 | 27,08 | 150.000 | 27,24 | 27,01 | 27,05 | 00:00:00 | | 2014-01-21 | 27,05 | 108.600 | 27,15 | 26,99 | 27,07 | 00:00:00 | | 2014-01-22 | 26,73 | 225.100 | 27,17 | 26,73 | 27,05 | 00:00:00 | | 2014-01-23 | 26,43 | 202.600 | 26,87 | 26,39 | 26,87 | 00:00:00 | | 2014-01-24 | 25,43 | 806.500 | 26,50 | 25,40 | 26,50 | 00:00:00 | | 2014-01-27 | 25,36 | 241.800 | 25,48 | 25,01 | 25,33 | 00:00:00 | | 2014-01-28 | 26,00 | 222.100 | 26,12 | 25,49 | 25,50 | 00:00:00 | | 2014-01-29 | 25,84 | 163.700 | 26,42 | 25,60 | 26,00 | 00:00:00 | | 2014-02-03 | 25,67 | 144.700 | 26,30 | 25,56 | 26,01 | 00:00:00 | | 2014-02-10 | 27,29 | 588.000 | 27,95 | 26,78 | 26,80 | 00:00:00 | | 2014-02-13 | 28,62 | 338.600 | 28,75 | 28,37 | 28,55 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
