|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2007-08-08 | 944,200 | 58.35 | 59.65 | 58.35 | 59.40 | 00:00:00 | 2007-08-09 | 1,101,400 | 59.48 | 59.82 | 58.99 | 59.32 | 00:00:00 | 2007-08-10 | 1,510,600 | 58.95 | 59.41 | 58.35 | 58.50 | 00:00:00 | 2007-08-13 | 840,900 | 58.94 | 59.13 | 58.02 | 58.88 | 00:00:00 | 2007-08-14 | 511,300 | 58.40 | 58.89 | 58.31 | 58.62 | 00:00:00 | 2007-08-15 | 619,000 | 57.92 | 58.99 | 57.85 | 58.65 | 00:00:00 | 2007-08-16 | 1,041,500 | 57.60 | 58.34 | 57.15 | 57.22 | 00:00:00 | 2007-08-17 | 1,312,000 | 57.50 | 58.00 | 56.00 | 56.80 | 00:00:00 | 2007-08-20 | 579,400 | 57.15 | 57.44 | 56.74 | 56.99 | 00:00:00 | 2007-08-21 | 499,800 | 57.01 | 57.40 | 56.46 | 57.20 | 00:00:00 | 2007-08-22 | 646,300 | 57.69 | 58.23 | 57.21 | 57.89 | 00:00:00 | 2007-08-23 | 495,200 | 58.08 | 58.42 | 57.53 | 57.63 | 00:00:00 | 2007-08-24 | 422,800 | 57.35 | 57.89 | 57.22 | 57.65 | 00:00:00 | 2007-08-27 | 453,100 | 57.90 | 58.30 | 57.28 | 57.41 | 00:00:00 | 2007-08-28 | 625,400 | 57.42 | 58.10 | 57.15 | 57.87 | 00:00:00 | 2007-08-29 | 894,900 | 57.23 | 59.16 | 57.23 | 59.09 | 00:00:00 | 2007-08-30 | 1,155,900 | 59.55 | 59.60 | 58.96 | 59.22 | 00:00:00 | 2007-08-31 | 920,500 | 59.44 | 60.07 | 58.95 | 59.91 | 00:00:00 | 2007-09-03 | 469,200 | 60.20 | 60.65 | 59.88 | 60.37 | 00:00:00 | 2007-09-04 | 506,500 | 60.28 | 60.29 | 59.53 | 60.23 | 00:00:00 | 2007-09-05 | 503,600 | 59.94 | 60.29 | 58.84 | 58.90 | 00:00:00 | 2007-09-06 | 840,800 | 59.26 | 59.97 | 58.60 | 58.60 | 00:00:00 | 2007-09-07 | 775,500 | 58.43 | 58.84 | 57.00 | 57.53 | 00:00:00 | 2007-09-10 | 636,100 | 57.64 | 58.22 | 56.79 | 56.86 | 00:00:00 | 2007-09-11 | 590,500 | 57.44 | 57.80 | 56.96 | 57.48 | 00:00:00 | 2007-09-12 | 452,600 | 57.50 | 57.80 | 57.18 | 57.63 | 00:00:00 | 2007-09-13 | 1,402,000 | 58.00 | 60.90 | 57.90 | 60.31 | 00:00:00 | 2007-09-14 | 493,900 | 60.01 | 60.28 | 59.00 | 59.47 | 00:00:00 | 2007-09-17 | 641,800 | 59.24 | 59.39 | 58.35 | 58.45 | 00:00:00 | 2007-09-18 | 595,300 | 58.25 | 59.66 | 58.25 | 59.47 | 00:00:00 | 2007-09-19 | 567,700 | 60.68 | 60.77 | 59.81 | 60.21 | 00:00:00 | 2007-09-20 | 345,900 | 60.20 | 60.55 | 59.61 | 59.88 | 00:00:00 | 2007-09-21 | 730,400 | 59.88 | 60.34 | 59.11 | 59.13 | 00:00:00 | 2007-09-24 | 535,100 | 58.90 | 59.30 | 58.80 | 59.17 | 00:00:00 | 2007-09-25 | 638,000 | 59.11 | 59.25 | 58.14 | 58.61 | 00:00:00 | 2007-09-26 | 395,800 | 58.67 | 59.56 | 58.41 | 58.60 | 00:00:00 | 2007-09-27 | 413,900 | 58.82 | 59.42 | 58.71 | 59.08 | 00:00:00 | 2007-09-28 | 438,700 | 59.26 | 59.88 | 58.91 | 59.69 | 00:00:00 | 2007-10-01 | 415,000 | 59.30 | 60.75 | 59.30 | 60.61 | 00:00:00 | 2007-10-02 | 1,378,400 | 60.97 | 62.90 | 60.91 | 61.80 | 00:00:00 | 2007-10-03 | 2,648,100 | 59.00 | 59.77 | 56.92 | 58.45 | 00:00:00 | 2007-10-04 | 1,834,200 | 57.90 | 59.35 | 57.33 | 59.35 | 00:00:00 | 2007-10-05 | 840,700 | 59.06 | 59.40 | 58.36 | 58.48 | 00:00:00 | 2007-10-08 | 595,200 | 58.30 | 59.28 | 58.30 | 59.16 | 00:00:00 | 2007-10-09 | 601,500 | 58.87 | 59.08 | 58.42 | 58.42 | 00:00:00 | 2007-10-10 | 533,200 | 58.75 | 59.25 | 58.71 | 58.97 | 00:00:00 | 2007-10-11 | 490,500 | 59.12 | 59.61 | 58.60 | 58.80 | 00:00:00 | 2007-10-12 | 406,900 | 58.31 | 58.65 | 57.85 | 58.55 | 00:00:00 | 2007-10-15 | 425,100 | 58.29 | 58.50 | 57.68 | 57.75 | 00:00:00 | 2007-10-16 | 450,600 | 57.35 | 57.79 | 57.35 | 57.79 | 00:00:00 | 2007-10-17 | 454,000 | 57.50 | 58.00 | 57.35 | 57.77 | 00:00:00 | 2007-10-18 | 1,486,600 | 59.20 | 60.75 | 58.47 | 59.05 | 00:00:00 | 2007-10-19 | 445,200 | 58.98 | 58.98 | 58.21 | 58.30 | 00:00:00 | 2007-10-22 | 445,800 | 58.75 | 57.99 | 57.04 | 57.18 | 00:00:00 | 2007-10-23 | 390,000 | 57.23 | 57.88 | 57.00 | 57.50 | 00:00:00 | 2007-10-24 | 494,600 | 57.71 | 58.31 | 57.44 | 57.65 | 00:00:00 | 2007-10-25 | 519,900 | 58.00 | 59.17 | 57.73 | 58.94 | 00:00:00 | 2007-10-26 | 373,100 | 58.89 | 59.50 | 58.67 | 59.25 | 00:00:00 | 2007-10-29 | 477,900 | 59.36 | 59.59 | 58.27 | 58.51 | 00:00:00 | 2007-10-30 | 479,200 | 58.23 | 58.27 | 57.76 | 58.25 | 00:00:00 | 2007-10-31 | 418,000 | 58.45 | 58.49 | 57.77 | 58.34 | 00:00:00 | 2007-11-01 | 433,500 | 58.60 | 58.76 | 57.01 | 57.50 | 00:00:00 | 2007-11-02 | 451,100 | 56.69 | 57.82 | 56.69 | 57.65 | 00:00:00 | 2007-11-05 | 544,400 | 57.04 | 57.27 | 56.50 | 56.78 | 00:00:00 | 2007-11-06 | 474,800 | 57.01 | 57.28 | 56.12 | 56.64 | 00:00:00 | 2007-11-07 | 538,900 | 56.64 | 57.10 | 55.74 | 55.96 | 00:00:00 | 2007-11-08 | 572,700 | 55.59 | 55.95 | 55.05 | 55.36 | 00:00:00 | 2007-11-09 | 474,100 | 55.66 | 56.14 | 54.50 | 54.80 | 00:00:00 | 2007-11-12 | 341,600 | 54.24 | 55.19 | 54.24 | 54.93 | 00:00:00 | 2007-11-13 | 492,700 | 54.42 | 55.15 | 54.42 | 54.98 | 00:00:00 | 2007-11-14 | 532,600 | 55.18 | 56.00 | 55.00 | 55.79 | 00:00:00 | 2007-11-15 | 578,100 | 55.80 | 56.00 | 55.06 | 55.37 | 00:00:00 | 2007-11-16 | 519,200 | 55.10 | 55.65 | 54.81 | 55.30 | 00:00:00 | 2007-11-19 | 900,300 | 55.17 | 55.58 | 52.75 | 52.96 | 00:00:00 | 2007-11-20 | 799,200 | 53.12 | 53.76 | 52.70 | 53.16 | 00:00:00 | 2007-11-21 | 636,300 | 52.50 | 53.14 | 51.87 | 51.98 | 00:00:00 | 2007-11-22 | 331,300 | 52.26 | 52.51 | 51.62 | 51.98 | 00:00:00 | 2007-11-23 | 384,900 | 51.86 | 53.15 | 51.86 | 52.81 | 00:00:00 | 2007-11-26 | 851,000 | 53.07 | 54.36 | 53.05 | 54.00 | 00:00:00 | 2007-11-27 | 751,500 | 53.61 | 54.18 | 53.30 | 54.17 | 00:00:00 | 2007-11-28 | 694,100 | 54.42 | 55.08 | 53.80 | 54.80 | 00:00:00 | 2007-11-29 | 678,900 | 54.94 | 55.52 | 54.31 | 54.97 | 00:00:00 | 2007-11-30 | 903,400 | 54.90 | 55.45 | 54.85 | 54.85 | 00:00:00 | 2007-12-03 | 715,800 | 54.92 | 55.90 | 54.92 | 55.41 | 00:00:00 | 2007-12-04 | 555,700 | 55.47 | 55.50 | 54.32 | 54.50 | 00:00:00 | 2007-12-05 | 386,100 | 54.86 | 55.09 | 54.59 | 55.05 | 00:00:00 | 2007-12-06 | 475,200 | 55.12 | 55.52 | 54.92 | 55.37 | 00:00:00 | 2007-12-07 | 457,900 | 55.90 | 56.16 | 55.35 | 55.40 | 00:00:00 | 2007-12-10 | 510,200 | 54.93 | 55.87 | 54.93 | 55.49 | 00:00:00 | 2007-12-11 | 632,900 | 55.65 | 55.65 | 54.77 | 54.89 | 00:00:00 | 2007-12-12 | 666,400 | 54.15 | 55.69 | 54.04 | 54.72 | 00:00:00 | 2007-12-13 | 477,100 | 54.19 | 54.85 | 54.06 | 54.17 | 00:00:00 | 2007-12-14 | 550,700 | 54.54 | 54.77 | 53.70 | 53.81 | 00:00:00 | 2007-12-17 | 567,900 | 53.25 | 53.56 | 52.80 | 52.90 | 00:00:00 | 2007-12-18 | 481,200 | 52.71 | 53.45 | 52.33 | 52.33 | 00:00:00 | 2007-12-19 | 427,300 | 52.37 | 52.80 | 51.93 | 51.99 | 00:00:00 | 2007-12-20 | 423,500 | 52.26 | 52.90 | 51.97 | 52.63 | 00:00:00 | 2007-12-21 | 707,100 | 53.00 | 53.20 | 52.61 | 52.67 | 00:00:00 | 2007-12-24 | 76,000 | 53.36 | 53.39 | 52.64 | 52.92 | 00:00:00 | 2007-12-25 | 0 | 52.92 | 52.92 | 52.92 | 52.92 | 00:00:00 | 2007-12-26 | 0 | 52.92 | 52.92 | 52.92 | 52.92 | 00:00:00 | 2007-12-27 | 408,800 | 52.50 | 53.16 | 51.39 | 51.39 | 00:00:00 | 2007-12-28 | 456,600 | 51.14 | 51.65 | 50.59 | 50.66 | 00:00:00 | 2007-12-31 | 98,800 | 50.45 | 51.56 | 50.15 | 51.29 | 00:00:00 | 2008-01-01 | 0 | 51.29 | 51.29 | 51.29 | 51.29 | 00:00:00 | 2008-01-02 | 461,500 | 51.13 | 52.09 | 50.20 | 50.40 | 00:00:00 | 2008-01-03 | 812,000 | 50.26 | 50.86 | 49.66 | 50.00 | 00:00:00 | 2008-01-04 | 1,040,100 | 50.11 | 50.60 | 49.61 | 49.93 | 00:00:00 | 2008-01-07 | 1,292,300 | 50.10 | 51.49 | 49.61 | 51.24 | 00:00:00 | 2008-01-08 | 1,328,900 | 53.19 | 54.68 | 52.33 | 53.14 | 00:00:00 | 2008-01-09 | 806,300 | 52.78 | 52.94 | 50.67 | 50.89 | 00:00:00 | 2008-01-10 | 713,900 | 51.25 | 51.45 | 50.17 | 50.17 | 00:00:00 | 2008-01-11 | 461,100 | 49.91 | 51.03 | 49.91 | 50.57 | 00:00:00 | 2008-01-14 | 490,800 | 50.39 | 51.43 | 50.39 | 50.97 | 00:00:00 | 2008-01-15 | 548,700 | 50.81 | 51.04 | 49.08 | 49.10 | 00:00:00 | 2008-01-16 | 777,500 | 48.76 | 49.41 | 48.00 | 48.93 | 00:00:00 | 2008-01-17 | 785,000 | 49.48 | 49.89 | 48.40 | 48.82 | 00:00:00 | 2008-01-18 | 756,200 | 48.97 | 49.68 | 48.08 | 48.21 | 00:00:00 | 2008-01-21 | 1,218,900 | 47.27 | 47.79 | 45.15 | 45.38 | 00:00:00 | 2008-01-22 | 1,857,900 | 43.40 | 46.71 | 42.63 | 46.50 | 00:00:00 | 2008-01-23 | 874,900 | 47.32 | 47.36 | 44.57 | 44.57 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|