|
 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 | | 2015-08-25 | 24,15 | 330.700 | 24,30 | 23,38 | 23,45 | 00:00:00 | | 2015-08-26 | 23,88 | 427.100 | 24,23 | 23,48 | 23,94 | 00:00:00 | | 2015-08-27 | 24,43 | 393.600 | 24,63 | 24,24 | 24,25 | 00:00:00 | | 2015-08-28 | 24,41 | 336.400 | 24,51 | 24,23 | 24,47 | 00:00:00 | | 2015-09-03 | 24,83 | 484.800 | 24,95 | 24,49 | 24,53 | 00:00:00 | | 2015-09-04 | 24,53 | 568.600 | 24,91 | 24,29 | 24,59 | 00:00:00 | | 2015-09-07 | 24,76 | 341.300 | 24,95 | 24,52 | 24,60 | 00:00:00 | | 2015-09-08 | 25,53 | 575.400 | 25,63 | 24,85 | 24,85 | 00:00:00 | | 2015-09-09 | 25,88 | 410.400 | 26,31 | 25,77 | 26,00 | 00:00:00 | | 2015-09-10 | 25,74 | 424.500 | 26,14 | 25,51 | 25,78 | 00:00:00 | | 2015-09-11 | 25,38 | 289.400 | 25,77 | 25,25 | 25,77 | 00:00:00 | | 2015-09-15 | 25,45 | 361.200 | 25,53 | 25,15 | 25,34 | 00:00:00 | | 2015-09-16 | 25,67 | 277.000 | 25,84 | 25,51 | 25,62 | 00:00:00 | | 2015-09-24 | 24,27 | 323.600 | 25,08 | 24,08 | 25,07 | 00:00:00 | | 2015-09-25 | 25,00 | 428.200 | 25,20 | 24,50 | 24,57 | 00:00:00 | | 2015-09-28 | 24,43 | 266.800 | 25,05 | 24,36 | 24,87 | 00:00:00 | | 2015-09-29 | 23,94 | 467.800 | 24,49 | 23,80 | 24,07 | 00:00:00 | | 2015-09-30 | 24,74 | 582.600 | 24,74 | 24,10 | 24,29 | 00:00:00 | | 2015-10-05 | 25,18 | 571.500 | 25,32 | 24,89 | 24,91 | 00:00:00 | | 2015-10-06 | 25,36 | 372.200 | 25,70 | 25,11 | 25,20 | 00:00:00 | | 2015-10-07 | 25,01 | 433.500 | 25,66 | 25,01 | 25,50 | 00:00:00 | | 2015-10-08 | 25,49 | 578.800 | 25,81 | 25,01 | 25,01 | 00:00:00 | | 2015-10-09 | 25,36 | 463.900 | 26,07 | 25,36 | 25,73 | 00:00:00 | | 2015-10-12 | 25,12 | 252.300 | 25,43 | 25,11 | 25,41 | 00:00:00 | | 2015-10-13 | 24,95 | 201.300 | 25,13 | 24,82 | 25,12 | 00:00:00 | | 2015-10-14 | 24,72 | 215.900 | 25,06 | 24,68 | 24,87 | 00:00:00 | | 2015-10-15 | 25,30 | 219.400 | 25,40 | 24,88 | 25,00 | 00:00:00 | | 2015-10-16 | 25,76 | 286.800 | 25,77 | 25,48 | 25,49 | 00:00:00 | | 2015-10-20 | 25,78 | 162.600 | 25,99 | 25,69 | 25,83 | 00:00:00 | | 2015-10-21 | 25,66 | 176.400 | 25,92 | 25,43 | 25,60 | 00:00:00 | | 2015-10-22 | 25,91 | 188.100 | 26,05 | 25,27 | 25,55 | 00:00:00 | | 2015-10-23 | 26,78 | 290.300 | 26,85 | 26,04 | 26,07 | 00:00:00 | | 2015-10-26 | 26,82 | 253.800 | 26,89 | 26,58 | 26,75 | 00:00:00 | | 2015-10-29 | 26,70 | 235.900 | 26,89 | 26,51 | 26,80 | 00:00:00 | | 2015-10-30 | 26,51 | 286.100 | 26,82 | 26,29 | 26,80 | 00:00:00 | | 2015-11-03 | 26,53 | 174.400 | 26,80 | 26,42 | 26,58 | 00:00:00 | | 2015-11-04 | 26,33 | 167.000 | 26,80 | 26,26 | 26,54 | 00:00:00 | | 2015-11-05 | 26,54 | 236.000 | 26,80 | 26,21 | 26,43 | 00:00:00 | | 2015-11-06 | 26,61 | 197.000 | 26,80 | 26,30 | 26,44 | 00:00:00 | | 2015-11-09 | 26,65 | 484.400 | 27,45 | 26,60 | 26,61 | 00:00:00 | | 2015-11-12 | 27,61 | 315.900 | 27,97 | 27,50 | 27,95 | 00:00:00 | | 2015-11-13 | 27,57 | 327.500 | 27,70 | 27,39 | 27,45 | 00:00:00 | | 2015-11-16 | 27,55 | 311.800 | 27,74 | 27,20 | 27,25 | 00:00:00 | | 2015-11-24 | 26,91 | 266.300 | 27,59 | 26,77 | 27,46 | 00:00:00 | | 2015-11-25 | 27,41 | 190.100 | 27,51 | 26,90 | 26,98 | 00:00:00 | | 2015-11-26 | 27,57 | 245.800 | 27,69 | 27,24 | 27,45 | 00:00:00 | | 2015-11-27 | 27,80 | 233.600 | 27,88 | 27,47 | 27,48 | 00:00:00 | | 2015-12-01 | 27,91 | 175.600 | 28,13 | 27,81 | 27,92 | 00:00:00 | | 2015-12-02 | 27,86 | 160.100 | 28,16 | 27,79 | 27,96 | 00:00:00 | | 2015-12-03 | 27,16 | 226.800 | 28,04 | 27,10 | 27,73 | 00:00:00 | | 2015-12-04 | 27,03 | 339.500 | 27,23 | 26,63 | 27,22 | 00:00:00 | | 2015-12-07 | 27,54 | 188.700 | 27,79 | 27,14 | 27,14 | 00:00:00 | | 2015-12-10 | 26,65 | 209.900 | 27,01 | 26,47 | 26,82 | 00:00:00 | | 2015-12-11 | 26,12 | 285.300 | 26,59 | 25,90 | 26,51 | 00:00:00 | | 2015-12-14 | 25,92 | 430.800 | 26,25 | 25,70 | 26,11 | 00:00:00 | | 2015-12-17 | 27,12 | 245.200 | 27,23 | 26,96 | 26,99 | 00:00:00 | | 2015-12-18 | 26,77 | 291.800 | 27,05 | 26,63 | 27,04 | 00:00:00 | | 2015-12-22 | 26,61 | 140.200 | 26,79 | 26,28 | 26,79 | 00:00:00 | | 2015-12-23 | 27,19 | 161.500 | 27,35 | 26,74 | 26,79 | 00:00:00 | | 2015-12-24 | 27,25 | 16.100 | 27,26 | 27,00 | 27,16 | 00:00:00 | | 2015-12-25 | 27,25 | 0 | 27,25 | 27,25 | 27,25 | 00:00:00 | | 2015-12-28 | 26,93 | 74.000 | 27,31 | 26,84 | 27,31 | 00:00:00 | | 2015-12-29 | 27,44 | 119.800 | 27,47 | 27,19 | 27,23 | 00:00:00 | | 2015-12-30 | 27,46 | 120.600 | 27,51 | 27,30 | 27,38 | 00:00:00 | | 2015-12-31 | 27,46 | 0 | 27,46 | 27,46 | 27,46 | 00:00:00 | | 2016-01-01 | 27,46 | 0 | 27,46 | 27,46 | 27,46 | 00:00:00 | | 2016-01-11 | 25,16 | 204.700 | 25,44 | 24,98 | 25,26 | 00:00:00 | | 2016-01-19 | 24,71 | 182.400 | 24,87 | 24,51 | 24,70 | 00:00:00 | | 2016-01-20 | 23,58 | 580.700 | 24,26 | 23,41 | 24,26 | 00:00:00 | | 2016-01-25 | 24,87 | 233.100 | 24,91 | 24,58 | 24,91 | 00:00:00 | | 2016-01-26 | 25,13 | 196.900 | 25,18 | 24,36 | 24,50 | 00:00:00 | | 2016-01-27 | 25,25 | 221.400 | 25,25 | 24,75 | 25,02 | 00:00:00 | | 2016-02-01 | 26,38 | 529.100 | 26,64 | 26,16 | 26,32 | 00:00:00 | | 2016-02-02 | 26,46 | 452.600 | 26,67 | 26,20 | 26,34 | 00:00:00 | | 2016-02-03 | 26,12 | 191.800 | 26,55 | 25,80 | 26,45 | 00:00:00 | | 2016-02-04 | 26,06 | 251.800 | 26,43 | 25,78 | 26,43 | 00:00:00 | | 2016-02-05 | 25,94 | 359.800 | 26,53 | 25,86 | 26,04 | 00:00:00 | | 2016-02-09 | 24,33 | 543.500 | 24,91 | 23,92 | 24,64 | 00:00:00 | | 2016-02-10 | 24,55 | 268.000 | 24,95 | 24,21 | 24,35 | 00:00:00 | | 2016-02-15 | 25,51 | 193.800 | 25,59 | 25,14 | 25,14 | 00:00:00 | | 2016-03-01 | 26,52 | 576.000 | 26,89 | 26,35 | 26,69 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
