|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-11-03 | 51,35 | 231.300 | 51,80 | 51,20 | 51,75 | 00:00:00 | | 2004-11-04 | 51,45 | 511.400 | 51,70 | 50,90 | 50,90 | 00:00:00 | | 2004-11-05 | 51,60 | 407.500 | 51,90 | 51,30 | 51,75 | 00:00:00 | | 2004-11-08 | 51,80 | 251.700 | 51,85 | 51,25 | 51,45 | 00:00:00 | | 2004-11-09 | 52,05 | 276.600 | 52,10 | 51,50 | 51,80 | 00:00:00 | | 2004-11-10 | 52,20 | 335.700 | 52,25 | 51,70 | 51,85 | 00:00:00 | | 2004-11-11 | 53,25 | 535.300 | 53,40 | 51,85 | 52,10 | 00:00:00 | | 2004-11-12 | 54,20 | 733.000 | 54,35 | 53,30 | 53,40 | 00:00:00 | | 2004-11-15 | 53,75 | 428.900 | 54,50 | 53,60 | 54,50 | 00:00:00 | | 2004-11-16 | 53,65 | 367.900 | 54,20 | 53,30 | 53,80 | 00:00:00 | | 2004-11-17 | 54,05 | 509.900 | 54,20 | 53,35 | 53,35 | 00:00:00 | | 2004-11-18 | 53,80 | 414.700 | 54,05 | 53,50 | 53,85 | 00:00:00 | | 2004-11-19 | 54,40 | 477.800 | 54,70 | 53,75 | 53,75 | 00:00:00 | | 2004-11-22 | 53,70 | 382.500 | 54,25 | 53,55 | 53,85 | 00:00:00 | | 2004-11-23 | 53,70 | 276.500 | 54,00 | 53,60 | 53,70 | 00:00:00 | | 2004-11-24 | 54,10 | 583.800 | 54,25 | 53,55 | 54,00 | 00:00:00 | | 2004-11-25 | 54,30 | 255.200 | 54,35 | 54,00 | 54,35 | 00:00:00 | | 2004-11-26 | 54,05 | 313.100 | 54,40 | 53,95 | 54,00 | 00:00:00 | | 2004-11-29 | 53,90 | 336.500 | 54,70 | 53,85 | 54,05 | 00:00:00 | | 2004-11-30 | 53,70 | 351.600 | 54,20 | 53,55 | 54,20 | 00:00:00 | | 2004-12-01 | 54,00 | 427.800 | 54,25 | 53,40 | 53,55 | 00:00:00 | | 2004-12-02 | 53,95 | 271.800 | 54,25 | 53,60 | 54,15 | 00:00:00 | | 2004-12-03 | 53,75 | 392.800 | 54,00 | 53,60 | 53,80 | 00:00:00 | | 2004-12-06 | 54,05 | 253.300 | 54,30 | 53,30 | 53,40 | 00:00:00 | | 2004-12-07 | 53,65 | 230.200 | 54,10 | 53,45 | 53,90 | 00:00:00 | | 2004-12-08 | 53,45 | 241.300 | 53,70 | 53,05 | 53,20 | 00:00:00 | | 2004-12-09 | 53,20 | 380.600 | 53,55 | 53,00 | 53,20 | 00:00:00 | | 2004-12-10 | 53,70 | 413.600 | 53,85 | 52,80 | 53,50 | 00:00:00 | | 2004-12-13 | 53,65 | 568.600 | 53,85 | 53,10 | 53,50 | 00:00:00 | | 2004-12-14 | 53,30 | 680.400 | 54,15 | 53,15 | 53,90 | 00:00:00 | | 2004-12-15 | 53,40 | 342.200 | 53,75 | 53,10 | 53,30 | 00:00:00 | | 2004-12-16 | 53,30 | 716.200 | 53,80 | 53,20 | 53,40 | 00:00:00 | | 2004-12-17 | 52,70 | 572.500 | 53,15 | 52,60 | 53,05 | 00:00:00 | | 2004-12-20 | 52,55 | 466.900 | 52,85 | 52,10 | 52,55 | 00:00:00 | | 2004-12-21 | 52,55 | 609.100 | 52,85 | 52,25 | 52,50 | 00:00:00 | | 2004-12-22 | 53,40 | 432.200 | 53,60 | 52,45 | 52,60 | 00:00:00 | | 2004-12-23 | 53,30 | 169.300 | 53,60 | 53,10 | 53,30 | 00:00:00 | | 2004-12-24 | 53,30 | 66.300 | 53,35 | 52,80 | 53,20 | 00:00:00 | | 2004-12-27 | 53,20 | 238.200 | 53,35 | 52,80 | 53,05 | 00:00:00 | | 2004-12-28 | 53,35 | 83.300 | 53,55 | 52,90 | 53,20 | 00:00:00 | | 2004-12-29 | 53,30 | 170.400 | 53,55 | 53,10 | 53,55 | 00:00:00 | | 2004-12-30 | 53,25 | 96.800 | 53,60 | 53,05 | 53,60 | 00:00:00 | | 2004-12-31 | 53,10 | 113.700 | 53,20 | 52,60 | 53,20 | 00:00:00 | | 2005-01-03 | 53,40 | 268.300 | 53,70 | 53,05 | 53,05 | 00:00:00 | | 2005-01-04 | 53,35 | 249.200 | 53,45 | 53,05 | 53,20 | 00:00:00 | | 2005-01-05 | 53,30 | 323.500 | 53,35 | 53,00 | 53,30 | 00:00:00 | | 2005-01-06 | 53,70 | 459.400 | 53,75 | 53,00 | 53,10 | 00:00:00 | | 2005-01-07 | 55,00 | 530.300 | 55,00 | 53,50 | 53,70 | 00:00:00 | | 2005-01-10 | 55,50 | 868.700 | 55,95 | 54,80 | 55,00 | 00:00:00 | | 2005-01-11 | 55,35 | 526.300 | 55,80 | 55,25 | 55,75 | 00:00:00 | | 2005-01-12 | 55,30 | 574.000 | 55,90 | 55,20 | 55,60 | 00:00:00 | | 2005-01-13 | 55,00 | 463.400 | 55,70 | 54,90 | 55,25 | 00:00:00 | | 2005-01-14 | 56,00 | 480.100 | 56,15 | 54,85 | 54,85 | 00:00:00 | | 2005-01-17 | 56,75 | 283.700 | 56,75 | 56,00 | 56,05 | 00:00:00 | | 2005-01-18 | 56,45 | 342.900 | 56,70 | 55,90 | 56,70 | 00:00:00 | | 2005-01-19 | 56,40 | 323.300 | 56,75 | 56,20 | 56,35 | 00:00:00 | | 2005-01-20 | 56,55 | 300.200 | 56,65 | 55,75 | 56,30 | 00:00:00 | | 2005-01-21 | 56,30 | 229.500 | 56,65 | 56,10 | 56,65 | 00:00:00 | | 2005-01-24 | 56,10 | 351.400 | 56,75 | 55,55 | 56,60 | 00:00:00 | | 2005-01-25 | 56,40 | 290.200 | 56,60 | 55,75 | 56,00 | 00:00:00 | | 2005-01-26 | 56,55 | 201.100 | 56,80 | 56,20 | 56,20 | 00:00:00 | | 2005-01-27 | 57,20 | 484.600 | 57,35 | 56,20 | 56,40 | 00:00:00 | | 2005-01-28 | 56,80 | 196.900 | 57,55 | 56,70 | 57,00 | 00:00:00 | | 2005-01-31 | 57,90 | 612.100 | 57,90 | 56,90 | 56,90 | 00:00:00 | | 2005-02-01 | 57,20 | 618.700 | 57,95 | 56,95 | 57,60 | 00:00:00 | | 2005-02-02 | 56,85 | 448.000 | 57,30 | 56,70 | 57,00 | 00:00:00 | | 2005-02-03 | 56,75 | 200.800 | 57,05 | 56,50 | 56,80 | 00:00:00 | | 2005-02-04 | 56,45 | 576.700 | 57,00 | 55,65 | 56,85 | 00:00:00 | | 2005-02-07 | 56,90 | 340.400 | 56,95 | 56,40 | 56,60 | 00:00:00 | | 2005-02-08 | 56,70 | 440.000 | 57,25 | 56,40 | 56,95 | 00:00:00 | | 2005-02-09 | 57,80 | 1.025.400 | 58,00 | 56,60 | 56,75 | 00:00:00 | | 2005-02-10 | 58,25 | 746.400 | 58,80 | 57,40 | 57,40 | 00:00:00 | | 2005-02-11 | 58,50 | 452.900 | 58,70 | 57,80 | 58,35 | 00:00:00 | | 2005-02-14 | 58,50 | 202.600 | 58,65 | 58,20 | 58,20 | 00:00:00 | | 2005-02-15 | 58,90 | 487.400 | 59,05 | 58,50 | 58,50 | 00:00:00 | | 2005-02-16 | 60,05 | 1.897.400 | 60,50 | 58,65 | 58,80 | 00:00:00 | | 2005-02-17 | 60,90 | 794.200 | 61,20 | 60,05 | 60,05 | 00:00:00 | | 2005-02-18 | 61,90 | 1.372.800 | 62,75 | 60,60 | 60,60 | 00:00:00 | | 2005-02-21 | 61,05 | 562.700 | 62,00 | 60,65 | 61,95 | 00:00:00 | | 2005-02-22 | 60,25 | 660.300 | 60,85 | 60,10 | 60,65 | 00:00:00 | | 2005-02-23 | 60,00 | 812.800 | 60,00 | 59,10 | 59,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
