|
 LAGARDERE SCA N - [Ticker: MMB.PA] |     | | Last Trade | 28.28 | Last Trade Time | 2017-11-01 - 21:35:00 | | Variation | 0.00 (0.00%) | Open | 28.35 | | High | 28.48 | Low | 28.14 | | Volume | 344,748 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 20.64 x 2,000 - 20.95 x 50,000 | | Former Close | 28.28 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | MMB.PA quotes from 2000-01-01 to 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-02-21 | 409,500 | 60.04 | 60.23 | 59.54 | 59.84 | 00:00:00 | | 2007-02-22 | 558,600 | 59.89 | 59.99 | 59.39 | 59.55 | 00:00:00 | | 2007-02-23 | 498,300 | 59.71 | 60.15 | 59.53 | 60.15 | 00:00:00 | | 2007-02-26 | 344,200 | 60.04 | 60.20 | 59.84 | 60.01 | 00:00:00 | | 2007-02-27 | 694,000 | 59.57 | 60.03 | 59.03 | 58.82 | 00:00:00 | | 2007-02-28 | 1,015,200 | 56.80 | 58.44 | 56.80 | 58.09 | 00:00:00 | | 2007-03-01 | 1,480,100 | 57.85 | 61.98 | 57.03 | 61.98 | 00:00:00 | | 2007-03-02 | 1,105,200 | 59.80 | 59.80 | 58.37 | 58.55 | 00:00:00 | | 2007-03-05 | 714,200 | 57.57 | 58.00 | 57.15 | 57.80 | 00:00:00 | | 2007-03-06 | 1,328,000 | 57.50 | 57.98 | 56.75 | 57.05 | 00:00:00 | | 2007-03-07 | 1,040,700 | 56.99 | 57.44 | 56.31 | 57.20 | 00:00:00 | | 2007-03-08 | 545,600 | 57.49 | 57.93 | 57.30 | 57.80 | 00:00:00 | | 2007-03-09 | 980,200 | 57.40 | 58.93 | 57.40 | 58.93 | 00:00:00 | | 2007-03-12 | 892,100 | 59.00 | 59.45 | 58.33 | 59.00 | 00:00:00 | | 2007-03-13 | 914,700 | 58.33 | 58.88 | 56.67 | 56.90 | 00:00:00 | | 2007-03-14 | 1,085,800 | 56.15 | 56.35 | 55.28 | 55.37 | 00:00:00 | | 2007-03-15 | 835,100 | 55.90 | 56.48 | 55.30 | 55.85 | 00:00:00 | | 2007-03-16 | 1,055,000 | 55.98 | 56.90 | 55.45 | 56.60 | 00:00:00 | | 2007-03-19 | 436,800 | 56.70 | 57.00 | 56.00 | 56.11 | 00:00:00 | | 2007-03-20 | 529,500 | 56.12 | 56.62 | 55.66 | 56.62 | 00:00:00 | | 2007-03-21 | 785,000 | 56.50 | 57.11 | 56.35 | 57.10 | 00:00:00 | | 2007-03-22 | 783,400 | 57.51 | 57.70 | 56.50 | 57.11 | 00:00:00 | | 2007-03-23 | 864,900 | 57.00 | 58.01 | 56.90 | 57.97 | 00:00:00 | | 2007-03-26 | 981,100 | 58.01 | 58.31 | 57.41 | 57.75 | 00:00:00 | | 2007-03-27 | 808,200 | 57.85 | 58.19 | 57.27 | 57.50 | 00:00:00 | | 2007-03-28 | 469,200 | 57.30 | 57.89 | 57.30 | 57.50 | 00:00:00 | | 2007-03-29 | 615,700 | 57.48 | 58.15 | 57.45 | 57.94 | 00:00:00 | | 2007-03-30 | 379,700 | 57.91 | 57.94 | 57.46 | 57.64 | 00:00:00 | | 2007-04-02 | 626,200 | 57.37 | 57.76 | 57.11 | 57.55 | 00:00:00 | | 2007-04-03 | 812,000 | 57.89 | 58.59 | 57.34 | 58.48 | 00:00:00 | | 2007-04-04 | 388,200 | 58.42 | 58.68 | 57.77 | 58.40 | 00:00:00 | | 2007-04-05 | 421,500 | 58.40 | 58.55 | 58.00 | 58.35 | 00:00:00 | | 2007-04-06 | 0 | 58.35 | 58.35 | 58.35 | 58.35 | 00:00:00 | | 2007-04-09 | 0 | 58.35 | 58.35 | 58.35 | 58.35 | 00:00:00 | | 2007-04-10 | 538,300 | 58.15 | 58.49 | 57.80 | 58.40 | 00:00:00 | | 2007-04-11 | 479,500 | 58.10 | 58.27 | 57.70 | 57.76 | 00:00:00 | | 2007-04-12 | 761,900 | 57.79 | 58.05 | 57.65 | 57.91 | 00:00:00 | | 2007-04-13 | 614,700 | 57.76 | 58.00 | 57.63 | 57.75 | 00:00:00 | | 2007-04-16 | 652,900 | 57.99 | 58.23 | 57.81 | 58.23 | 00:00:00 | | 2007-04-17 | 466,800 | 57.67 | 58.58 | 57.67 | 58.40 | 00:00:00 | | 2007-04-18 | 427,600 | 58.27 | 58.65 | 58.01 | 58.27 | 00:00:00 | | 2007-04-19 | 721,600 | 58.15 | 58.39 | 57.28 | 58.29 | 00:00:00 | | 2007-04-20 | 672,500 | 58.86 | 59.03 | 58.35 | 58.90 | 00:00:00 | | 2007-04-23 | 563,700 | 59.10 | 59.45 | 58.33 | 58.45 | 00:00:00 | | 2007-04-24 | 620,100 | 58.66 | 58.80 | 57.41 | 57.87 | 00:00:00 | | 2007-04-25 | 324,800 | 58.06 | 58.14 | 57.59 | 57.88 | 00:00:00 | | 2007-04-26 | 719,300 | 58.45 | 58.59 | 57.47 | 57.86 | 00:00:00 | | 2007-04-27 | 636,000 | 57.95 | 57.99 | 57.26 | 57.42 | 00:00:00 | | 2007-04-30 | 526,200 | 57.27 | 58.12 | 57.27 | 57.92 | 00:00:00 | | 2007-05-01 | 0 | 57.92 | 57.92 | 57.92 | 57.92 | 00:00:00 | | 2007-05-02 | 1,240,700 | 58.58 | 59.40 | 58.50 | 59.36 | 00:00:00 | | 2007-05-03 | 1,012,800 | 59.40 | 59.76 | 59.10 | 59.35 | 00:00:00 | | 2007-05-04 | 1,592,600 | 59.35 | 61.20 | 59.25 | 59.99 | 00:00:00 | | 2007-05-07 | 589,100 | 60.21 | 60.81 | 59.92 | 60.07 | 00:00:00 | | 2007-05-08 | 469,900 | 59.82 | 60.15 | 59.69 | 59.79 | 00:00:00 | | 2007-05-09 | 790,300 | 60.12 | 60.54 | 59.55 | 59.86 | 00:00:00 | | 2007-05-10 | 662,500 | 59.33 | 59.33 | 57.86 | 57.91 | 00:00:00 | | 2007-05-11 | 1,259,100 | 57.20 | 58.62 | 56.81 | 58.51 | 00:00:00 | | 2007-05-14 | 583,700 | 58.36 | 58.72 | 57.90 | 58.44 | 00:00:00 | | 2007-05-15 | 760,400 | 58.27 | 59.22 | 57.70 | 59.03 | 00:00:00 | | 2007-05-16 | 800,200 | 59.35 | 59.51 | 58.85 | 59.41 | 00:00:00 | | 2007-05-17 | 298,800 | 59.41 | 59.53 | 59.19 | 59.40 | 00:00:00 | | 2007-05-18 | 643,900 | 59.15 | 60.45 | 59.10 | 60.24 | 00:00:00 | | 2007-05-21 | 659,600 | 60.00 | 60.37 | 59.69 | 60.19 | 00:00:00 | | 2007-05-22 | 859,300 | 60.47 | 60.85 | 60.12 | 60.72 | 00:00:00 | | 2007-05-23 | 626,100 | 60.84 | 61.23 | 60.20 | 60.29 | 00:00:00 | | 2007-05-24 | 418,800 | 60.33 | 60.88 | 59.91 | 60.22 | 00:00:00 | | 2007-05-25 | 453,300 | 59.93 | 60.56 | 59.70 | 60.30 | 00:00:00 | | 2007-05-28 | 39,900 | 60.30 | 60.44 | 59.93 | 60.25 | 00:00:00 | | 2007-05-29 | 540,300 | 60.25 | 60.99 | 60.14 | 60.79 | 00:00:00 | | 2007-05-30 | 889,500 | 59.95 | 61.06 | 59.94 | 60.86 | 00:00:00 | | 2007-05-31 | 1,239,700 | 61.20 | 62.20 | 61.01 | 62.06 | 00:00:00 | | 2007-06-01 | 763,400 | 61.81 | 62.77 | 61.75 | 62.33 | 00:00:00 | | 2007-06-04 | 424,500 | 62.04 | 62.15 | 61.63 | 61.94 | 00:00:00 | | 2007-06-05 | 1,009,000 | 61.56 | 61.87 | 60.75 | 60.88 | 00:00:00 | | 2007-06-06 | 841,400 | 60.89 | 61.40 | 60.46 | 60.60 | 00:00:00 | | 2007-06-07 | 740,200 | 60.64 | 61.09 | 59.85 | 60.03 | 00:00:00 | | 2007-06-08 | 860,300 | 60.00 | 60.71 | 59.50 | 60.40 | 00:00:00 | | 2007-06-11 | 479,900 | 60.70 | 61.41 | 60.56 | 61.21 | 00:00:00 | | 2007-06-12 | 1,436,300 | 61.70 | 63.80 | 61.28 | 62.84 | 00:00:00 | | 2007-06-13 | 769,000 | 62.79 | 62.79 | 62.04 | 62.69 | 00:00:00 | | 2007-06-14 | 1,299,000 | 63.13 | 64.75 | 62.71 | 63.73 | 00:00:00 | | 2007-06-15 | 1,472,700 | 63.93 | 65.29 | 63.93 | 64.79 | 00:00:00 | | 2007-06-18 | 688,800 | 64.75 | 64.97 | 64.01 | 64.36 | 00:00:00 | | 2007-06-19 | 800,900 | 64.75 | 64.75 | 64.25 | 64.56 | 00:00:00 | | 2007-06-20 | 779,200 | 64.55 | 64.65 | 64.00 | 64.07 | 00:00:00 | | 2007-06-21 | 656,800 | 63.83 | 64.36 | 63.21 | 63.80 | 00:00:00 | | 2007-06-22 | 710,400 | 63.74 | 64.01 | 62.72 | 63.65 | 00:00:00 | | 2007-06-25 | 774,200 | 63.44 | 64.28 | 62.88 | 63.93 | 00:00:00 | | 2007-06-26 | 736,500 | 63.32 | 64.00 | 62.86 | 63.10 | 00:00:00 | | 2007-06-27 | 799,300 | 62.67 | 63.77 | 62.55 | 63.00 | 00:00:00 | | 2007-06-28 | 530,000 | 63.25 | 64.10 | 63.22 | 64.09 | 00:00:00 | | 2007-06-29 | 461,400 | 64.09 | 64.64 | 63.66 | 64.45 | 00:00:00 | | 2007-07-02 | 521,100 | 64.38 | 64.38 | 63.43 | 63.49 | 00:00:00 | | 2007-07-03 | 620,000 | 63.71 | 63.98 | 63.30 | 63.36 | 00:00:00 | | 2007-07-04 | 358,300 | 63.19 | 63.41 | 62.93 | 63.27 | 00:00:00 | | 2007-07-05 | 363,700 | 63.40 | 63.41 | 62.86 | 63.03 | 00:00:00 | | 2007-07-06 | 481,800 | 63.09 | 63.58 | 62.85 | 63.34 | 00:00:00 | | 2007-07-09 | 286,000 | 63.67 | 63.67 | 63.07 | 63.25 | 00:00:00 | | 2007-07-10 | 343,800 | 63.09 | 63.40 | 62.35 | 62.71 | 00:00:00 | | 2007-07-11 | 272,100 | 62.52 | 62.59 | 61.92 | 62.23 | 00:00:00 | | 2007-07-12 | 512,700 | 62.14 | 62.63 | 61.85 | 62.48 | 00:00:00 | | 2007-07-13 | 358,700 | 63.13 | 63.25 | 62.56 | 62.69 | 00:00:00 | | 2007-07-16 | 607,700 | 62.21 | 63.55 | 61.66 | 63.36 | 00:00:00 | | 2007-07-17 | 880,700 | 63.20 | 63.28 | 62.48 | 62.60 | 00:00:00 | | 2007-07-18 | 532,000 | 62.21 | 62.61 | 62.07 | 62.12 | 00:00:00 | | 2007-07-19 | 327,200 | 62.64 | 62.88 | 62.20 | 62.57 | 00:00:00 | | 2007-07-20 | 520,800 | 62.33 | 63.06 | 61.78 | 62.05 | 00:00:00 | | 2007-07-23 | 477,000 | 62.06 | 62.53 | 61.94 | 62.31 | 00:00:00 | | 2007-07-24 | 869,600 | 61.96 | 62.28 | 61.52 | 61.66 | 00:00:00 | | 2007-07-25 | 972,100 | 61.50 | 61.93 | 61.04 | 61.39 | 00:00:00 | | 2007-07-26 | 1,477,300 | 61.35 | 61.50 | 60.22 | 60.50 | 00:00:00 | | 2007-07-27 | 1,018,400 | 59.91 | 60.00 | 59.11 | 59.34 | 00:00:00 | | 2007-07-30 | 1,527,700 | 59.20 | 59.20 | 58.12 | 58.20 | 00:00:00 | | 2007-07-31 | 1,384,200 | 58.39 | 58.68 | 57.70 | 58.32 | 00:00:00 | | 2007-08-01 | 782,900 | 57.48 | 58.14 | 57.15 | 57.66 | 00:00:00 | | 2007-08-02 | 515,800 | 57.96 | 58.36 | 57.70 | 58.22 | 00:00:00 | | 2007-08-03 | 868,800 | 58.31 | 58.47 | 57.62 | 57.92 | 00:00:00 | | 2007-08-06 | 566,900 | 57.12 | 57.88 | 56.85 | 57.56 | 00:00:00 | | 2007-08-07 | 666,400 | 58.02 | 58.50 | 57.70 | 58.20 | 00:00:00 | | 2007-08-08 | 944,200 | 58.35 | 59.65 | 58.35 | 59.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
