|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-03-24 | 44,50 | 1.058.800 | 46,17 | 44,32 | 45,70 | 00:00:00 | | 2004-03-25 | 45,24 | 962.800 | 45,28 | 43,99 | 43,99 | 00:00:00 | | 2004-03-26 | 45,45 | 517.700 | 45,88 | 44,83 | 45,80 | 00:00:00 | | 2004-03-29 | 46,00 | 616.500 | 46,15 | 44,80 | 45,20 | 00:00:00 | | 2004-03-30 | 45,70 | 420.000 | 45,99 | 45,15 | 45,51 | 00:00:00 | | 2004-03-31 | 46,33 | 979.000 | 46,78 | 45,40 | 45,70 | 00:00:00 | | 2004-04-01 | 46,39 | 494.800 | 46,80 | 45,58 | 46,80 | 00:00:00 | | 2004-04-02 | 47,41 | 813.400 | 48,25 | 46,14 | 46,14 | 00:00:00 | | 2004-04-05 | 48,81 | 1.128.500 | 49,00 | 47,51 | 47,51 | 00:00:00 | | 2004-04-06 | 47,86 | 732.600 | 48,72 | 47,80 | 48,25 | 00:00:00 | | 2004-04-07 | 48,79 | 740.400 | 48,79 | 47,42 | 47,42 | 00:00:00 | | 2004-04-08 | 49,01 | 621.100 | 49,15 | 48,32 | 48,90 | 00:00:00 | | 2004-04-09 | 49,01 | 0 | 49,01 | 49,01 | 49,01 | 00:00:00 | | 2004-04-12 | 49,01 | 0 | 49,01 | 49,01 | 49,01 | 00:00:00 | | 2004-04-13 | 49,52 | 498.000 | 49,77 | 48,62 | 48,62 | 00:00:00 | | 2004-04-14 | 49,46 | 762.000 | 49,52 | 49,08 | 49,16 | 00:00:00 | | 2004-04-15 | 49,56 | 626.800 | 49,60 | 49,10 | 49,20 | 00:00:00 | | 2004-04-16 | 49,99 | 1.083.100 | 50,45 | 49,36 | 49,59 | 00:00:00 | | 2004-04-19 | 50,00 | 503.100 | 50,10 | 49,65 | 50,05 | 00:00:00 | | 2004-04-20 | 50,95 | 682.600 | 51,00 | 49,84 | 50,15 | 00:00:00 | | 2004-04-21 | 50,60 | 1.137.100 | 51,00 | 50,05 | 50,05 | 00:00:00 | | 2004-04-22 | 51,20 | 737.100 | 51,20 | 49,93 | 50,55 | 00:00:00 | | 2004-04-23 | 51,80 | 774.700 | 52,35 | 51,05 | 51,25 | 00:00:00 | | 2004-04-26 | 52,65 | 977.600 | 53,20 | 51,35 | 51,70 | 00:00:00 | | 2004-04-27 | 51,95 | 807.400 | 52,75 | 51,65 | 52,15 | 00:00:00 | | 2004-04-28 | 51,05 | 511.100 | 52,00 | 51,00 | 51,40 | 00:00:00 | | 2004-04-29 | 51,05 | 635.900 | 51,55 | 50,35 | 51,25 | 00:00:00 | | 2004-04-30 | 50,25 | 907.600 | 51,25 | 49,72 | 51,25 | 00:00:00 | | 2004-05-03 | 51,05 | 317.900 | 51,25 | 50,00 | 50,30 | 00:00:00 | | 2004-05-04 | 50,45 | 469.600 | 51,00 | 50,40 | 50,70 | 00:00:00 | | 2004-05-05 | 50,85 | 758.100 | 51,10 | 50,10 | 50,10 | 00:00:00 | | 2004-05-06 | 50,15 | 467.800 | 50,80 | 49,79 | 49,87 | 00:00:00 | | 2004-05-07 | 50,50 | 649.200 | 50,85 | 50,00 | 50,15 | 00:00:00 | | 2004-05-10 | 48,30 | 1.212.200 | 49,88 | 48,13 | 49,22 | 00:00:00 | | 2004-05-11 | 49,10 | 695.000 | 49,38 | 48,55 | 48,55 | 00:00:00 | | 2004-05-12 | 48,64 | 674.600 | 49,95 | 48,50 | 49,60 | 00:00:00 | | 2004-05-13 | 49,65 | 1.338.200 | 49,68 | 48,70 | 48,70 | 00:00:00 | | 2004-05-14 | 49,03 | 2.590.600 | 49,84 | 48,26 | 49,80 | 00:00:00 | | 2004-05-17 | 48,32 | 2.565.500 | 49,01 | 48,10 | 48,20 | 00:00:00 | | 2004-05-18 | 48,90 | 448.700 | 49,00 | 48,10 | 48,29 | 00:00:00 | | 2004-05-19 | 49,80 | 937.300 | 49,94 | 48,10 | 48,22 | 00:00:00 | | 2004-05-20 | 49,31 | 285.600 | 49,60 | 49,13 | 49,30 | 00:00:00 | | 2004-05-21 | 49,95 | 2.263.000 | 50,25 | 48,90 | 49,57 | 00:00:00 | | 2004-05-24 | 50,15 | 408.900 | 51,05 | 49,75 | 50,20 | 00:00:00 | | 2004-05-25 | 50,10 | 492.200 | 50,95 | 49,22 | 49,90 | 00:00:00 | | 2004-05-26 | 50,00 | 1.182.000 | 51,00 | 49,80 | 51,00 | 00:00:00 | | 2004-05-27 | 50,40 | 867.900 | 50,80 | 49,93 | 50,30 | 00:00:00 | | 2004-05-28 | 50,00 | 938.300 | 50,75 | 49,71 | 50,30 | 00:00:00 | | 2004-05-31 | 50,40 | 142.200 | 50,50 | 49,32 | 49,88 | 00:00:00 | | 2004-06-01 | 49,58 | 498.400 | 50,65 | 49,33 | 50,65 | 00:00:00 | | 2004-06-02 | 49,95 | 1.241.000 | 50,20 | 49,70 | 49,71 | 00:00:00 | | 2004-06-03 | 49,78 | 575.100 | 50,00 | 49,58 | 49,90 | 00:00:00 | | 2004-06-04 | 50,20 | 1.549.500 | 50,40 | 49,40 | 50,00 | 00:00:00 | | 2004-06-07 | 50,50 | 513.100 | 50,90 | 49,96 | 50,10 | 00:00:00 | | 2004-06-08 | 50,45 | 530.000 | 51,05 | 50,10 | 50,45 | 00:00:00 | | 2004-06-09 | 50,35 | 378.600 | 50,95 | 50,25 | 50,70 | 00:00:00 | | 2004-06-10 | 50,25 | 325.800 | 50,50 | 50,00 | 50,05 | 00:00:00 | | 2004-06-11 | 50,45 | 311.100 | 50,85 | 50,00 | 50,50 | 00:00:00 | | 2004-06-14 | 49,53 | 388.100 | 50,35 | 49,32 | 50,25 | 00:00:00 | | 2004-06-15 | 50,20 | 379.500 | 50,40 | 49,53 | 49,54 | 00:00:00 | | 2004-06-16 | 50,20 | 402.200 | 51,05 | 49,90 | 50,10 | 00:00:00 | | 2004-06-17 | 51,00 | 1.224.800 | 51,20 | 50,30 | 50,30 | 00:00:00 | | 2004-06-18 | 51,25 | 968.700 | 51,50 | 50,85 | 51,05 | 00:00:00 | | 2004-06-21 | 50,90 | 423.500 | 51,60 | 50,90 | 51,05 | 00:00:00 | | 2004-06-22 | 50,75 | 949.900 | 51,10 | 50,45 | 50,70 | 00:00:00 | | 2004-06-23 | 51,25 | 1.137.600 | 51,40 | 50,55 | 50,70 | 00:00:00 | | 2004-06-24 | 51,60 | 531.100 | 51,80 | 51,25 | 51,55 | 00:00:00 | | 2004-06-25 | 51,20 | 557.300 | 51,45 | 50,60 | 50,85 | 00:00:00 | | 2004-06-28 | 51,90 | 488.100 | 52,00 | 50,70 | 51,00 | 00:00:00 | | 2004-06-29 | 51,90 | 727.500 | 52,35 | 51,40 | 51,65 | 00:00:00 | | 2004-06-30 | 51,35 | 620.300 | 51,95 | 51,15 | 51,70 | 00:00:00 | | 2004-07-01 | 51,50 | 591.200 | 52,10 | 51,35 | 51,75 | 00:00:00 | | 2004-07-02 | 51,40 | 315.600 | 51,55 | 50,80 | 51,55 | 00:00:00 | | 2004-07-05 | 50,70 | 402.800 | 51,35 | 50,70 | 51,20 | 00:00:00 | | 2004-07-06 | 50,25 | 506.000 | 50,95 | 50,10 | 50,50 | 00:00:00 | | 2004-07-07 | 50,25 | 381.100 | 50,65 | 50,05 | 50,20 | 00:00:00 | | 2004-07-08 | 49,37 | 603.000 | 50,40 | 49,00 | 50,15 | 00:00:00 | | 2004-07-09 | 49,59 | 360.000 | 50,30 | 49,16 | 49,16 | 00:00:00 | | 2004-07-12 | 50,00 | 379.900 | 50,40 | 49,50 | 49,50 | 00:00:00 | | 2004-07-13 | 49,61 | 440.300 | 50,20 | 49,30 | 50,20 | 00:00:00 | | 2004-07-14 | 50,00 | 280.500 | 50,10 | 49,25 | 49,46 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
