|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-23 | 60,00 | 812.800 | 60,00 | 59,10 | 59,50 | 00:00:00 | | 2005-02-24 | 59,45 | 609.400 | 60,00 | 59,20 | 59,85 | 00:00:00 | | 2005-02-25 | 59,85 | 821.100 | 60,00 | 59,50 | 59,60 | 00:00:00 | | 2005-02-28 | 59,10 | 681.900 | 60,05 | 58,85 | 60,05 | 00:00:00 | | 2005-03-01 | 59,80 | 634.800 | 59,90 | 58,60 | 58,80 | 00:00:00 | | 2005-03-02 | 59,10 | 432.800 | 59,75 | 58,70 | 59,60 | 00:00:00 | | 2005-03-03 | 58,65 | 514.700 | 59,10 | 58,50 | 58,50 | 00:00:00 | | 2005-03-04 | 58,40 | 562.400 | 58,85 | 58,25 | 58,75 | 00:00:00 | | 2005-03-07 | 58,45 | 1.142.200 | 58,45 | 57,85 | 58,20 | 00:00:00 | | 2005-03-08 | 59,35 | 552.300 | 59,45 | 58,25 | 58,35 | 00:00:00 | | 2005-03-09 | 58,75 | 757.700 | 59,55 | 58,10 | 59,50 | 00:00:00 | | 2005-03-10 | 57,60 | 848.900 | 59,00 | 57,40 | 58,65 | 00:00:00 | | 2005-03-11 | 57,90 | 1.290.200 | 59,10 | 57,25 | 59,00 | 00:00:00 | | 2005-03-14 | 57,95 | 351.800 | 58,40 | 57,65 | 58,00 | 00:00:00 | | 2005-03-15 | 58,50 | 478.000 | 58,60 | 58,00 | 58,00 | 00:00:00 | | 2005-03-16 | 57,40 | 354.400 | 58,65 | 57,30 | 58,40 | 00:00:00 | | 2005-03-17 | 57,80 | 635.200 | 57,95 | 57,40 | 57,60 | 00:00:00 | | 2005-03-18 | 58,00 | 527.900 | 58,30 | 57,90 | 58,00 | 00:00:00 | | 2005-03-21 | 57,85 | 378.200 | 58,40 | 57,70 | 58,15 | 00:00:00 | | 2005-03-22 | 57,60 | 432.200 | 58,15 | 57,45 | 57,80 | 00:00:00 | | 2005-03-23 | 57,35 | 329.500 | 57,55 | 56,80 | 57,10 | 00:00:00 | | 2005-03-24 | 57,90 | 460.400 | 57,95 | 57,25 | 57,30 | 00:00:00 | | 2005-03-25 | 57,90 | 0 | 57,90 | 57,90 | 57,90 | 00:00:00 | | 2005-03-28 | 57,90 | 0 | 57,90 | 57,90 | 57,90 | 00:00:00 | | 2005-03-29 | 58,00 | 631.900 | 58,05 | 57,50 | 57,50 | 00:00:00 | | 2005-03-30 | 58,40 | 786.500 | 58,80 | 57,50 | 57,50 | 00:00:00 | | 2005-03-31 | 58,40 | 1.471.000 | 58,75 | 58,00 | 58,60 | 00:00:00 | | 2005-04-01 | 59,65 | 1.385.100 | 59,85 | 58,75 | 58,75 | 00:00:00 | | 2005-04-04 | 59,10 | 437.600 | 59,60 | 58,65 | 59,60 | 00:00:00 | | 2005-04-05 | 59,05 | 849.800 | 59,50 | 58,85 | 59,40 | 00:00:00 | | 2005-04-06 | 58,90 | 1.174.400 | 59,30 | 58,90 | 58,95 | 00:00:00 | | 2005-04-07 | 59,30 | 559.700 | 59,30 | 58,80 | 59,05 | 00:00:00 | | 2005-04-08 | 59,55 | 413.100 | 59,70 | 59,30 | 59,30 | 00:00:00 | | 2005-04-11 | 60,15 | 737.200 | 60,15 | 59,40 | 59,60 | 00:00:00 | | 2005-04-12 | 59,80 | 383.100 | 60,10 | 59,50 | 60,00 | 00:00:00 | | 2005-04-13 | 59,90 | 564.800 | 60,15 | 59,65 | 60,00 | 00:00:00 | | 2005-04-14 | 59,70 | 413.700 | 59,80 | 59,50 | 59,55 | 00:00:00 | | 2005-04-15 | 58,60 | 457.600 | 59,50 | 58,60 | 59,50 | 00:00:00 | | 2005-04-18 | 57,45 | 848.400 | 57,95 | 57,20 | 57,95 | 00:00:00 | | 2005-04-19 | 57,50 | 379.500 | 58,20 | 57,30 | 57,90 | 00:00:00 | | 2005-04-20 | 57,25 | 423.600 | 58,00 | 57,10 | 57,70 | 00:00:00 | | 2005-04-21 | 57,80 | 330.800 | 57,90 | 57,05 | 57,05 | 00:00:00 | | 2005-04-22 | 57,95 | 403.600 | 58,40 | 57,65 | 58,40 | 00:00:00 | | 2005-04-25 | 57,70 | 334.900 | 57,80 | 57,30 | 57,70 | 00:00:00 | | 2005-04-26 | 57,60 | 402.900 | 57,80 | 57,10 | 57,45 | 00:00:00 | | 2005-04-27 | 56,30 | 574.700 | 57,40 | 55,90 | 57,00 | 00:00:00 | | 2005-04-28 | 55,75 | 526.200 | 56,65 | 55,55 | 56,30 | 00:00:00 | | 2005-04-29 | 55,90 | 557.700 | 56,10 | 55,30 | 55,30 | 00:00:00 | | 2005-05-02 | 56,20 | 192.100 | 56,55 | 56,10 | 56,35 | 00:00:00 | | 2005-05-03 | 55,85 | 433.600 | 56,45 | 55,65 | 56,05 | 00:00:00 | | 2005-05-04 | 56,30 | 510.700 | 56,60 | 55,45 | 56,10 | 00:00:00 | | 2005-05-05 | 56,65 | 203.300 | 56,80 | 56,30 | 56,60 | 00:00:00 | | 2005-05-06 | 57,50 | 622.000 | 57,90 | 56,35 | 56,40 | 00:00:00 | | 2005-05-09 | 57,35 | 561.300 | 57,50 | 56,80 | 57,15 | 00:00:00 | | 2005-05-10 | 57,20 | 534.100 | 57,80 | 57,00 | 57,65 | 00:00:00 | | 2005-05-11 | 56,35 | 514.900 | 57,35 | 55,95 | 56,90 | 00:00:00 | | 2005-05-12 | 58,00 | 1.758.000 | 58,10 | 56,55 | 56,70 | 00:00:00 | | 2005-05-13 | 57,90 | 596.400 | 58,00 | 57,40 | 57,40 | 00:00:00 | | 2005-05-16 | 58,45 | 364.300 | 58,65 | 57,45 | 57,45 | 00:00:00 | | 2005-05-17 | 58,25 | 301.300 | 58,90 | 57,95 | 58,45 | 00:00:00 | | 2005-05-18 | 58,30 | 545.500 | 58,45 | 58,00 | 58,05 | 00:00:00 | | 2005-05-19 | 57,40 | 611.100 | 57,95 | 57,30 | 57,55 | 00:00:00 | | 2005-05-20 | 57,55 | 474.800 | 57,95 | 57,45 | 57,65 | 00:00:00 | | 2005-05-23 | 57,10 | 476.900 | 57,70 | 56,95 | 57,55 | 00:00:00 | | 2005-05-24 | 56,50 | 361.000 | 57,05 | 56,35 | 57,05 | 00:00:00 | | 2005-05-25 | 56,85 | 467.700 | 57,05 | 56,30 | 56,30 | 00:00:00 | | 2005-05-26 | 57,40 | 774.300 | 57,50 | 56,70 | 56,75 | 00:00:00 | | 2005-05-27 | 56,55 | 406.900 | 57,55 | 56,35 | 57,55 | 00:00:00 | | 2005-05-30 | 56,90 | 164.800 | 57,15 | 56,30 | 56,50 | 00:00:00 | | 2005-05-31 | 57,90 | 1.062.200 | 58,05 | 57,05 | 57,15 | 00:00:00 | | 2005-06-01 | 58,05 | 514.400 | 58,20 | 57,30 | 57,55 | 00:00:00 | | 2005-06-02 | 58,00 | 358.400 | 58,15 | 57,65 | 58,05 | 00:00:00 | | 2005-06-03 | 58,00 | 0 | 58,00 | 58,00 | 58,00 | 00:00:00 | | 2005-06-06 | 57,90 | 265.100 | 58,05 | 57,75 | 58,05 | 00:00:00 | | 2005-06-07 | 58,55 | 374.100 | 58,75 | 57,95 | 58,05 | 00:00:00 | | 2005-06-08 | 59,55 | 896.700 | 59,70 | 58,10 | 58,40 | 00:00:00 | | 2005-06-09 | 59,20 | 627.100 | 59,70 | 58,75 | 59,70 | 00:00:00 | | 2005-06-10 | 59,60 | 414.400 | 59,90 | 59,15 | 59,40 | 00:00:00 | | 2005-06-13 | 60,00 | 305.100 | 60,10 | 59,30 | 59,40 | 00:00:00 | | 2005-06-14 | 59,95 | 357.400 | 60,15 | 59,60 | 59,60 | 00:00:00 | | 2005-06-15 | 59,65 | 498.800 | 60,35 | 59,45 | 60,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
