|
 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 | | 2016-03-01 | 26,52 | 576.000 | 26,89 | 26,35 | 26,69 | 00:00:00 | | 2016-03-02 | 26,40 | 393.400 | 26,63 | 26,10 | 26,56 | 00:00:00 | | 2016-03-03 | 26,17 | 170.700 | 26,46 | 26,11 | 26,40 | 00:00:00 | | 2016-03-04 | 26,35 | 275.500 | 26,49 | 26,02 | 26,26 | 00:00:00 | | 2016-03-10 | 22,71 | 1.738.000 | 24,67 | 22,59 | 23,57 | 00:00:00 | | 2016-03-11 | 23,33 | 825.400 | 23,45 | 22,78 | 23,01 | 00:00:00 | | 2016-03-17 | 23,52 | 460.800 | 23,54 | 23,09 | 23,48 | 00:00:00 | | 2016-03-18 | 23,71 | 693.800 | 23,71 | 23,30 | 23,50 | 00:00:00 | | 2016-03-21 | 23,60 | 270.800 | 23,80 | 23,47 | 23,70 | 00:00:00 | | 2016-03-29 | 23,53 | 322.900 | 23,58 | 23,27 | 23,58 | 00:00:00 | | 2016-03-30 | 23,70 | 230.300 | 23,95 | 23,62 | 23,62 | 00:00:00 | | 2016-04-04 | 23,66 | 299.800 | 23,83 | 23,34 | 23,52 | 00:00:00 | | 2016-04-14 | 24,25 | 344.900 | 24,29 | 23,86 | 24,00 | 00:00:00 | | 2016-04-15 | 24,15 | 304.500 | 24,28 | 23,92 | 24,28 | 00:00:00 | | 2016-04-18 | 23,96 | 193.600 | 24,12 | 23,80 | 23,91 | 00:00:00 | | 2016-04-28 | 23,67 | 239.600 | 23,68 | 23,26 | 23,60 | 00:00:00 | | 2016-04-29 | 23,17 | 313.700 | 23,52 | 22,97 | 23,52 | 00:00:00 | | 2016-05-12 | 22,28 | 961.700 | 22,69 | 21,35 | 21,35 | 00:00:00 | | 2016-05-13 | 22,22 | 450.500 | 22,35 | 21,84 | 22,32 | 00:00:00 | | 2016-05-19 | 21,62 | 383.600 | 21,82 | 21,56 | 21,70 | 00:00:00 | | 2016-05-20 | 21,76 | 322.500 | 21,87 | 21,49 | 21,78 | 00:00:00 | | 2016-05-30 | 21,38 | 156.100 | 21,67 | 21,33 | 21,51 | 00:00:00 | | 2016-06-09 | 20,80 | 475.500 | 21,01 | 20,64 | 21,01 | 00:00:00 | | 2016-06-10 | 20,28 | 588.000 | 20,80 | 20,24 | 20,80 | 00:00:00 | | 2016-06-21 | 20,78 | 200.900 | 20,87 | 20,56 | 20,62 | 00:00:00 | | 2016-06-22 | 20,71 | 260.100 | 20,90 | 20,54 | 20,81 | 00:00:00 | | 2016-06-23 | 20,88 | 284.500 | 20,95 | 20,65 | 20,93 | 00:00:00 | | 2016-06-24 | 19,51 | 527.900 | 19,91 | 19,20 | 19,70 | 00:00:00 | | 2016-06-30 | 19,65 | 667.300 | 19,69 | 19,50 | 19,63 | 00:00:00 | | 2016-07-01 | 19,97 | 303.200 | 20,02 | 19,67 | 19,77 | 00:00:00 | | 2016-07-05 | 19,29 | 453.900 | 19,56 | 19,13 | 19,55 | 00:00:00 | | 2016-07-06 | 19,15 | 682.900 | 19,41 | 19,05 | 19,25 | 00:00:00 | | 2016-07-07 | 19,52 | 490.400 | 19,67 | 19,33 | 19,33 | 00:00:00 | | 2016-07-11 | 21,08 | 462.600 | 21,18 | 20,66 | 20,97 | 00:00:00 | | 2016-07-12 | 21,27 | 265.400 | 21,40 | 21,09 | 21,14 | 00:00:00 | | 2016-07-13 | 21,29 | 323.000 | 21,36 | 21,15 | 21,30 | 00:00:00 | | 2016-08-02 | 22,55 | 594.600 | 22,81 | 22,34 | 22,60 | 00:00:00 | | 2016-08-08 | 22,40 | 266.400 | 22,55 | 22,30 | 22,37 | 00:00:00 | | 2016-08-09 | 22,59 | 334.100 | 22,67 | 22,39 | 22,42 | 00:00:00 | | 2016-08-10 | 22,48 | 170.900 | 22,60 | 22,42 | 22,53 | 00:00:00 | | 2016-08-11 | 22,54 | 132.500 | 22,57 | 22,42 | 22,55 | 00:00:00 | | 2016-08-12 | 22,61 | 162.600 | 22,66 | 22,48 | 22,50 | 00:00:00 | | 2016-08-22 | 22,06 | 251.000 | 22,32 | 21,96 | 21,97 | 00:00:00 | | 2016-08-25 | 22,05 | 198.900 | 22,19 | 22,00 | 22,14 | 00:00:00 | | 2016-08-26 | 22,11 | 196.900 | 22,22 | 21,96 | 22,00 | 00:00:00 | | 2016-10-06 | 22,61 | 308.500 | 22,78 | 22,48 | 22,54 | 00:00:00 | | 2016-10-07 | 22,33 | 288.200 | 22,62 | 22,23 | 22,56 | 00:00:00 | | 2016-10-11 | 22,18 | 256.200 | 22,37 | 22,12 | 22,25 | 00:00:00 | | 2016-10-12 | 22,22 | 340.300 | 22,30 | 22,16 | 22,23 | 00:00:00 | | 2016-10-13 | 21,96 | 384.000 | 22,16 | 21,78 | 22,10 | 00:00:00 | | 2016-10-14 | 22,31 | 206.500 | 22,46 | 22,09 | 22,09 | 00:00:00 | | 2016-10-17 | 22,09 | 223.700 | 22,28 | 22,02 | 22,25 | 00:00:00 | | 2016-10-24 | 22,63 | 216.400 | 22,77 | 22,43 | 22,43 | 00:00:00 | | 2016-10-25 | 22,44 | 132.100 | 22,70 | 22,38 | 22,59 | 00:00:00 | | 2016-10-26 | 22,57 | 183.600 | 22,70 | 22,32 | 22,35 | 00:00:00 | | 2016-11-08 | 22,78 | 292.300 | 23,00 | 22,74 | 22,99 | 00:00:00 | | 2016-11-09 | 22,85 | 445.400 | 22,85 | 22,10 | 22,49 | 00:00:00 | | 2016-11-14 | 23,11 | 415.500 | 23,85 | 23,04 | 23,32 | 00:00:00 | | 2017-01-17 | 25,50 | 296.400 | 25,60 | 25,25 | 25,40 | 00:00:00 | | 2017-01-18 | 25,20 | 278.300 | 25,56 | 25,15 | 25,44 | 00:00:00 | | 2017-01-23 | 24,76 | 273.000 | 24,81 | 24,50 | 24,68 | 00:00:00 | | 2017-01-24 | 24,72 | 215.400 | 24,79 | 24,60 | 24,72 | 00:00:00 | | 2017-01-25 | 24,09 | 484.000 | 24,59 | 23,99 | 24,40 | 00:00:00 | | 2017-01-31 | 23,21 | 488.300 | 23,60 | 23,21 | 23,60 | 00:00:00 | | 2017-02-01 | 23,47 | 298.700 | 23,53 | 23,25 | 23,31 | 00:00:00 | | 2017-02-02 | 23,38 | 247.300 | 23,60 | 23,37 | 23,40 | 00:00:00 | | 2017-02-03 | 23,50 | 341.100 | 23,59 | 23,37 | 23,37 | 00:00:00 | | 2017-02-07 | 23,41 | 198.600 | 23,51 | 23,30 | 23,30 | 00:00:00 | | 2017-02-08 | 23,35 | 323.500 | 23,46 | 23,25 | 23,41 | 00:00:00 | | 2017-02-09 | 23,51 | 253.500 | 23,55 | 23,30 | 23,30 | 00:00:00 | | 2017-02-10 | 24,51 | 924.800 | 24,70 | 24,14 | 24,15 | 00:00:00 | | 2017-02-16 | 23,98 | 266.300 | 24,18 | 23,76 | 24,05 | 00:00:00 | | 2017-02-17 | 23,76 | 325.100 | 24,03 | 23,63 | 23,95 | 00:00:00 | | 2017-02-20 | 23,78 | 183.200 | 23,93 | 23,66 | 23,81 | 00:00:00 | | 2017-03-15 | 25,81 | 437.600 | 26,01 | 25,65 | 26,01 | 00:00:00 | | 2017-03-16 | 25,83 | 412.100 | 25,84 | 25,50 | 25,84 | 00:00:00 | | 2017-04-03 | 27,27 | 339.700 | 27,56 | 27,18 | 27,50 | 00:00:00 | | 2017-04-21 | 27,00 | 444.600 | 27,24 | 26,98 | 27,12 | 00:00:00 | | 2017-04-27 | 28,03 | 273.500 | 28,20 | 27,79 | 27,90 | 00:00:00 | | 2017-04-28 | 28,12 | 291.600 | 28,24 | 27,91 | 27,98 | 00:00:00 | | 2017-05-01 | 28,12 | 0 | 28,12 | 28,12 | 28,12 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
