|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-12-03 | 46,74 | 1.342.600 | 46,74 | 45,70 | 45,90 | 00:00:00 | | 2003-12-04 | 46,58 | 498.900 | 46,74 | 45,96 | 46,74 | 00:00:00 | | 2003-12-05 | 46,06 | 610.100 | 47,00 | 45,90 | 46,40 | 00:00:00 | | 2003-12-08 | 46,07 | 337.000 | 46,30 | 45,32 | 46,02 | 00:00:00 | | 2003-12-09 | 46,80 | 595.000 | 47,20 | 46,13 | 46,60 | 00:00:00 | | 2003-12-10 | 46,19 | 454.000 | 46,95 | 46,06 | 46,41 | 00:00:00 | | 2003-12-11 | 46,70 | 769.800 | 46,80 | 45,97 | 46,43 | 00:00:00 | | 2003-12-12 | 46,70 | 413.000 | 47,09 | 46,32 | 47,00 | 00:00:00 | | 2003-12-15 | 47,17 | 315.100 | 47,37 | 46,72 | 47,17 | 00:00:00 | | 2003-12-16 | 46,70 | 594.800 | 47,10 | 46,12 | 46,70 | 00:00:00 | | 2003-12-17 | 45,81 | 1.949.000 | 46,50 | 45,52 | 46,30 | 00:00:00 | | 2003-12-18 | 46,00 | 324.700 | 46,29 | 45,50 | 45,50 | 00:00:00 | | 2003-12-19 | 45,70 | 405.100 | 46,13 | 45,52 | 45,99 | 00:00:00 | | 2003-12-22 | 45,64 | 432.400 | 45,71 | 45,20 | 45,20 | 00:00:00 | | 2003-12-23 | 45,65 | 214.400 | 45,95 | 45,25 | 45,36 | 00:00:00 | | 2003-12-24 | 45,90 | 174.800 | 46,10 | 45,33 | 45,33 | 00:00:00 | | 2003-12-25 | 45,90 | 0 | 45,90 | 45,90 | 45,90 | 00:00:00 | | 2003-12-26 | 45,90 | 0 | 45,90 | 45,90 | 45,90 | 00:00:00 | | 2003-12-29 | 45,98 | 183.500 | 46,05 | 45,50 | 45,90 | 00:00:00 | | 2003-12-30 | 46,00 | 380.300 | 46,15 | 45,57 | 45,57 | 00:00:00 | | 2003-12-31 | 45,77 | 252.500 | 46,39 | 45,30 | 45,82 | 00:00:00 | | 2004-01-01 | 45,77 | 0 | 45,77 | 45,77 | 45,77 | 00:00:00 | | 2004-01-02 | 46,24 | 247.600 | 46,30 | 45,55 | 46,00 | 00:00:00 | | 2004-01-05 | 46,55 | 419.000 | 46,70 | 45,82 | 45,90 | 00:00:00 | | 2004-01-06 | 46,30 | 556.400 | 46,60 | 46,01 | 46,12 | 00:00:00 | | 2004-01-07 | 46,64 | 856.200 | 47,71 | 46,33 | 46,33 | 00:00:00 | | 2004-01-08 | 46,85 | 799.400 | 47,46 | 45,90 | 47,00 | 00:00:00 | | 2004-01-09 | 46,53 | 536.200 | 47,30 | 46,48 | 47,02 | 00:00:00 | | 2004-01-12 | 46,95 | 925.900 | 47,27 | 45,95 | 46,16 | 00:00:00 | | 2004-01-13 | 47,78 | 1.093.900 | 48,22 | 46,80 | 47,00 | 00:00:00 | | 2004-01-14 | 48,81 | 1.234.100 | 49,02 | 47,55 | 47,55 | 00:00:00 | | 2004-01-15 | 48,55 | 852.800 | 48,88 | 47,85 | 48,54 | 00:00:00 | | 2004-01-16 | 49,34 | 933.900 | 49,89 | 48,60 | 48,60 | 00:00:00 | | 2004-01-19 | 49,50 | 445.600 | 49,60 | 49,15 | 49,50 | 00:00:00 | | 2004-01-20 | 48,31 | 1.042.700 | 49,40 | 48,25 | 49,10 | 00:00:00 | | 2004-01-21 | 48,00 | 1.126.600 | 48,40 | 47,23 | 48,33 | 00:00:00 | | 2004-01-22 | 47,93 | 637.700 | 48,39 | 47,55 | 47,86 | 00:00:00 | | 2004-01-23 | 48,00 | 490.300 | 48,02 | 47,24 | 47,24 | 00:00:00 | | 2004-01-26 | 47,85 | 291.400 | 48,20 | 47,52 | 47,53 | 00:00:00 | | 2004-01-27 | 48,35 | 858.300 | 48,78 | 47,88 | 47,88 | 00:00:00 | | 2004-01-28 | 48,54 | 773.000 | 49,00 | 48,00 | 48,15 | 00:00:00 | | 2004-01-29 | 48,60 | 466.500 | 49,00 | 48,03 | 48,03 | 00:00:00 | | 2004-01-30 | 48,80 | 980.000 | 49,10 | 47,69 | 47,69 | 00:00:00 | | 2004-02-02 | 49,27 | 836.300 | 49,45 | 48,73 | 49,14 | 00:00:00 | | 2004-02-03 | 47,45 | 872.700 | 49,15 | 47,10 | 49,10 | 00:00:00 | | 2004-02-04 | 47,00 | 461.100 | 47,45 | 46,96 | 47,04 | 00:00:00 | | 2004-02-05 | 47,54 | 406.500 | 48,03 | 46,58 | 46,58 | 00:00:00 | | 2004-02-06 | 47,44 | 542.200 | 47,78 | 47,00 | 47,00 | 00:00:00 | | 2004-02-09 | 48,03 | 425.200 | 48,50 | 47,44 | 47,44 | 00:00:00 | | 2004-02-10 | 48,26 | 377.000 | 48,39 | 47,66 | 48,33 | 00:00:00 | | 2004-02-11 | 48,29 | 440.000 | 49,30 | 47,90 | 48,09 | 00:00:00 | | 2004-02-12 | 48,68 | 438.400 | 48,91 | 48,28 | 48,36 | 00:00:00 | | 2004-02-13 | 47,74 | 532.500 | 48,85 | 47,56 | 48,60 | 00:00:00 | | 2004-02-16 | 47,72 | 222.100 | 47,93 | 47,45 | 47,93 | 00:00:00 | | 2004-02-17 | 48,30 | 226.400 | 48,47 | 47,52 | 47,52 | 00:00:00 | | 2004-02-18 | 48,38 | 580.100 | 48,90 | 48,00 | 48,00 | 00:00:00 | | 2004-02-19 | 48,75 | 447.500 | 49,00 | 48,25 | 48,40 | 00:00:00 | | 2004-02-20 | 48,35 | 314.900 | 48,68 | 48,18 | 48,68 | 00:00:00 | | 2004-02-23 | 47,75 | 337.100 | 48,50 | 47,62 | 48,23 | 00:00:00 | | 2004-02-24 | 46,76 | 1.138.300 | 47,85 | 46,65 | 47,75 | 00:00:00 | | 2004-02-25 | 47,14 | 1.195.400 | 47,36 | 46,57 | 46,60 | 00:00:00 | | 2004-02-26 | 48,29 | 897.700 | 48,48 | 46,90 | 46,90 | 00:00:00 | | 2004-02-27 | 48,75 | 993.400 | 49,50 | 48,31 | 48,68 | 00:00:00 | | 2004-03-01 | 48,68 | 664.300 | 48,99 | 48,12 | 48,12 | 00:00:00 | | 2004-03-02 | 48,35 | 661.700 | 48,88 | 47,95 | 48,82 | 00:00:00 | | 2004-03-03 | 48,21 | 403.000 | 48,52 | 48,04 | 48,07 | 00:00:00 | | 2004-03-04 | 48,42 | 204.500 | 48,50 | 48,01 | 48,11 | 00:00:00 | | 2004-03-05 | 48,52 | 396.200 | 49,09 | 48,00 | 48,25 | 00:00:00 | | 2004-03-08 | 48,17 | 210.500 | 48,99 | 48,14 | 48,52 | 00:00:00 | | 2004-03-09 | 47,91 | 468.800 | 48,03 | 47,32 | 48,00 | 00:00:00 | | 2004-03-10 | 47,25 | 670.000 | 47,84 | 46,52 | 47,57 | 00:00:00 | | 2004-03-11 | 46,35 | 761.100 | 46,79 | 45,03 | 46,45 | 00:00:00 | | 2004-03-12 | 46,26 | 501.400 | 46,54 | 45,17 | 45,79 | 00:00:00 | | 2004-03-15 | 44,98 | 798.800 | 47,00 | 44,53 | 46,80 | 00:00:00 | | 2004-03-16 | 44,90 | 801.300 | 45,46 | 44,50 | 45,00 | 00:00:00 | | 2004-03-17 | 46,78 | 902.200 | 47,03 | 44,95 | 45,00 | 00:00:00 | | 2004-03-18 | 46,18 | 601.700 | 47,01 | 45,85 | 46,68 | 00:00:00 | | 2004-03-19 | 45,56 | 469.100 | 46,70 | 45,37 | 46,22 | 00:00:00 | | 2004-03-22 | 44,36 | 585.000 | 45,32 | 44,11 | 45,30 | 00:00:00 | | 2004-03-23 | 45,40 | 1.066.900 | 45,65 | 43,60 | 44,08 | 00:00:00 | | 2004-03-24 | 44,50 | 1.058.800 | 46,17 | 44,32 | 45,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
