|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-07-14 | 50,00 | 280.500 | 50,10 | 49,25 | 49,46 | 00:00:00 | | 2004-07-15 | 48,92 | 355.400 | 49,96 | 48,69 | 49,79 | 00:00:00 | | 2004-07-16 | 49,52 | 356.400 | 50,00 | 48,73 | 48,73 | 00:00:00 | | 2004-07-19 | 49,40 | 299.200 | 49,88 | 49,09 | 49,09 | 00:00:00 | | 2004-07-20 | 49,50 | 506.100 | 49,59 | 48,75 | 49,11 | 00:00:00 | | 2004-07-21 | 51,00 | 781.200 | 51,00 | 49,95 | 50,05 | 00:00:00 | | 2004-07-22 | 49,85 | 434.400 | 50,65 | 49,45 | 50,50 | 00:00:00 | | 2004-07-23 | 49,67 | 164.100 | 50,15 | 49,60 | 49,86 | 00:00:00 | | 2004-07-26 | 49,77 | 410.400 | 50,20 | 49,65 | 49,95 | 00:00:00 | | 2004-07-27 | 49,72 | 370.700 | 50,10 | 49,35 | 49,75 | 00:00:00 | | 2004-07-28 | 50,05 | 555.100 | 50,40 | 49,73 | 49,73 | 00:00:00 | | 2004-07-29 | 50,30 | 380.100 | 51,00 | 49,81 | 49,81 | 00:00:00 | | 2004-07-30 | 50,55 | 502.400 | 50,65 | 49,12 | 49,12 | 00:00:00 | | 2004-08-02 | 49,61 | 314.900 | 50,50 | 49,40 | 50,35 | 00:00:00 | | 2004-08-03 | 50,40 | 352.600 | 50,40 | 49,46 | 49,90 | 00:00:00 | | 2004-08-04 | 48,87 | 458.900 | 50,00 | 48,75 | 50,00 | 00:00:00 | | 2004-08-05 | 49,73 | 702.800 | 50,20 | 48,72 | 49,16 | 00:00:00 | | 2004-08-06 | 47,88 | 710.600 | 49,43 | 47,71 | 49,00 | 00:00:00 | | 2004-08-09 | 47,45 | 519.000 | 47,89 | 47,04 | 47,89 | 00:00:00 | | 2004-08-10 | 47,78 | 596.300 | 48,25 | 47,25 | 47,25 | 00:00:00 | | 2004-08-11 | 47,36 | 470.100 | 48,01 | 47,01 | 47,90 | 00:00:00 | | 2004-08-12 | 47,00 | 554.000 | 47,84 | 46,51 | 47,21 | 00:00:00 | | 2004-08-13 | 47,35 | 492.700 | 47,45 | 46,61 | 46,80 | 00:00:00 | | 2004-08-16 | 47,49 | 200.100 | 47,74 | 46,63 | 47,15 | 00:00:00 | | 2004-08-17 | 48,24 | 275.400 | 48,65 | 47,05 | 47,49 | 00:00:00 | | 2004-08-18 | 48,10 | 485.700 | 48,38 | 47,80 | 48,38 | 00:00:00 | | 2004-08-19 | 48,14 | 418.900 | 48,37 | 48,12 | 48,25 | 00:00:00 | | 2004-08-20 | 48,22 | 406.300 | 48,45 | 48,00 | 48,31 | 00:00:00 | | 2004-08-23 | 49,00 | 533.400 | 49,23 | 48,19 | 48,54 | 00:00:00 | | 2004-08-24 | 49,06 | 311.800 | 49,44 | 48,60 | 49,00 | 00:00:00 | | 2004-08-25 | 48,54 | 505.700 | 49,40 | 48,26 | 49,06 | 00:00:00 | | 2004-08-26 | 49,48 | 516.400 | 49,50 | 47,65 | 47,65 | 00:00:00 | | 2004-08-27 | 50,10 | 418.400 | 50,10 | 49,22 | 49,22 | 00:00:00 | | 2004-08-30 | 49,95 | 505.200 | 50,05 | 49,03 | 49,90 | 00:00:00 | | 2004-08-31 | 49,35 | 838.000 | 50,00 | 49,07 | 49,56 | 00:00:00 | | 2004-09-01 | 49,62 | 393.000 | 49,70 | 49,17 | 49,17 | 00:00:00 | | 2004-09-02 | 49,72 | 304.500 | 49,82 | 49,40 | 49,40 | 00:00:00 | | 2004-09-03 | 50,25 | 295.000 | 50,25 | 49,29 | 49,55 | 00:00:00 | | 2004-09-06 | 50,65 | 218.000 | 50,95 | 50,05 | 50,40 | 00:00:00 | | 2004-09-07 | 51,80 | 643.400 | 51,90 | 50,40 | 50,50 | 00:00:00 | | 2004-09-08 | 51,65 | 538.200 | 51,75 | 51,15 | 51,75 | 00:00:00 | | 2004-09-09 | 51,40 | 268.900 | 51,60 | 51,00 | 51,30 | 00:00:00 | | 2004-09-10 | 51,75 | 260.100 | 52,00 | 51,00 | 51,00 | 00:00:00 | | 2004-09-13 | 52,35 | 459.200 | 52,75 | 51,55 | 52,00 | 00:00:00 | | 2004-09-14 | 52,05 | 275.100 | 52,25 | 51,85 | 51,95 | 00:00:00 | | 2004-09-15 | 51,90 | 532.800 | 52,30 | 51,65 | 51,80 | 00:00:00 | | 2004-09-16 | 51,35 | 332.700 | 51,90 | 51,00 | 51,40 | 00:00:00 | | 2004-09-17 | 51,85 | 268.900 | 52,05 | 51,35 | 51,60 | 00:00:00 | | 2004-09-20 | 51,00 | 332.900 | 51,75 | 50,80 | 51,45 | 00:00:00 | | 2004-09-21 | 51,55 | 425.300 | 51,85 | 50,75 | 50,75 | 00:00:00 | | 2004-09-22 | 51,30 | 310.000 | 51,95 | 51,05 | 51,40 | 00:00:00 | | 2004-09-23 | 50,40 | 564.900 | 51,30 | 50,30 | 51,00 | 00:00:00 | | 2004-09-24 | 50,75 | 284.400 | 51,00 | 50,20 | 50,20 | 00:00:00 | | 2004-09-27 | 50,70 | 417.900 | 50,80 | 50,15 | 50,40 | 00:00:00 | | 2004-09-28 | 50,45 | 340.600 | 50,90 | 50,30 | 50,30 | 00:00:00 | | 2004-09-29 | 50,85 | 426.300 | 50,90 | 50,25 | 50,30 | 00:00:00 | | 2004-09-30 | 49,94 | 977.500 | 50,95 | 49,35 | 50,90 | 00:00:00 | | 2004-10-01 | 51,15 | 641.600 | 51,25 | 49,85 | 50,05 | 00:00:00 | | 2004-10-04 | 51,50 | 433.400 | 51,80 | 51,15 | 51,20 | 00:00:00 | | 2004-10-05 | 51,90 | 398.100 | 52,05 | 51,35 | 51,35 | 00:00:00 | | 2004-10-06 | 51,40 | 682.300 | 52,10 | 51,30 | 51,95 | 00:00:00 | | 2004-10-07 | 51,30 | 288.200 | 51,80 | 51,15 | 51,50 | 00:00:00 | | 2004-10-08 | 51,45 | 575.000 | 51,90 | 50,95 | 51,00 | 00:00:00 | | 2004-10-11 | 51,20 | 383.900 | 51,60 | 50,85 | 51,60 | 00:00:00 | | 2004-10-12 | 50,55 | 195.200 | 51,05 | 50,20 | 51,05 | 00:00:00 | | 2004-10-13 | 50,35 | 229.800 | 51,05 | 50,15 | 51,05 | 00:00:00 | | 2004-10-14 | 49,95 | 331.900 | 50,55 | 49,90 | 50,20 | 00:00:00 | | 2004-10-15 | 50,25 | 313.100 | 50,30 | 49,70 | 49,74 | 00:00:00 | | 2004-10-18 | 50,00 | 256.800 | 50,25 | 49,78 | 50,15 | 00:00:00 | | 2004-10-19 | 50,50 | 419.600 | 50,90 | 50,25 | 50,55 | 00:00:00 | | 2004-10-20 | 50,15 | 287.000 | 50,25 | 49,88 | 50,10 | 00:00:00 | | 2004-10-21 | 50,45 | 348.600 | 50,65 | 50,05 | 50,45 | 00:00:00 | | 2004-10-22 | 50,55 | 287.500 | 50,80 | 50,10 | 50,25 | 00:00:00 | | 2004-10-25 | 49,85 | 522.400 | 50,15 | 49,70 | 49,85 | 00:00:00 | | 2004-10-26 | 49,90 | 305.700 | 49,95 | 49,62 | 49,95 | 00:00:00 | | 2004-10-27 | 50,75 | 402.500 | 50,80 | 49,90 | 50,15 | 00:00:00 | | 2004-10-28 | 50,65 | 255.900 | 51,00 | 50,50 | 51,00 | 00:00:00 | | 2004-10-29 | 50,50 | 264.800 | 51,05 | 50,40 | 50,40 | 00:00:00 | | 2004-11-01 | 50,80 | 136.200 | 50,95 | 50,25 | 50,25 | 00:00:00 | | 2004-11-02 | 51,60 | 555.800 | 51,75 | 50,55 | 50,75 | 00:00:00 | | 2004-11-03 | 51,35 | 231.300 | 51,80 | 51,20 | 51,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
