|
 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 2024-05-10 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-01-23 | 874,900 | 47.32 | 47.36 | 44.57 | 44.57 | 00:00:00 | | 2008-01-24 | 856,500 | 46.52 | 46.98 | 45.55 | 46.98 | 00:00:00 | | 2008-01-25 | 933,300 | 47.74 | 48.47 | 47.09 | 47.48 | 00:00:00 | | 2008-01-28 | 514,600 | 47.15 | 47.61 | 46.53 | 47.37 | 00:00:00 | | 2008-01-29 | 1,592,600 | 48.60 | 51.28 | 48.60 | 49.97 | 00:00:00 | | 2008-01-30 | 807,400 | 50.00 | 50.15 | 48.59 | 48.68 | 00:00:00 | | 2008-01-31 | 736,900 | 48.78 | 49.50 | 47.71 | 49.03 | 00:00:00 | | 2008-02-01 | 586,300 | 49.43 | 50.35 | 49.26 | 49.81 | 00:00:00 | | 2008-02-04 | 490,900 | 50.00 | 50.10 | 49.26 | 49.66 | 00:00:00 | | 2008-02-05 | 693,500 | 49.63 | 49.70 | 47.98 | 47.98 | 00:00:00 | | 2008-02-06 | 840,000 | 47.45 | 48.81 | 47.35 | 48.81 | 00:00:00 | | 2008-02-07 | 707,900 | 48.89 | 49.05 | 46.77 | 46.77 | 00:00:00 | | 2008-02-08 | 941,600 | 47.85 | 48.64 | 47.76 | 48.11 | 00:00:00 | | 2008-02-11 | 812,100 | 47.51 | 48.30 | 47.31 | 47.65 | 00:00:00 | | 2008-02-12 | 766,000 | 48.37 | 48.88 | 47.42 | 48.78 | 00:00:00 | | 2008-02-13 | 1,323,000 | 50.70 | 51.50 | 49.70 | 50.42 | 00:00:00 | | 2008-02-14 | 658,400 | 51.01 | 51.18 | 49.06 | 49.17 | 00:00:00 | | 2008-02-15 | 577,500 | 49.29 | 49.58 | 48.78 | 49.49 | 00:00:00 | | 2008-02-18 | 249,100 | 49.52 | 50.32 | 49.32 | 49.52 | 00:00:00 | | 2008-02-19 | 864,500 | 51.09 | 51.25 | 48.89 | 51.09 | 00:00:00 | | 2008-02-20 | 742,000 | 50.30 | 51.02 | 49.88 | 50.71 | 00:00:00 | | 2008-02-21 | 1,034,300 | 51.36 | 52.42 | 50.74 | 51.95 | 00:00:00 | | 2008-02-22 | 711,100 | 51.39 | 52.19 | 51.06 | 51.73 | 00:00:00 | | 2008-02-25 | 813,400 | 52.33 | 52.94 | 52.28 | 52.85 | 00:00:00 | | 2008-02-26 | 758,500 | 53.27 | 53.89 | 52.73 | 53.85 | 00:00:00 | | 2008-02-27 | 1,172,700 | 53.99 | 54.02 | 53.10 | 53.65 | 00:00:00 | | 2008-02-28 | 622,400 | 53.21 | 53.57 | 51.91 | 52.02 | 00:00:00 | | 2008-02-29 | 876,900 | 51.63 | 52.80 | 51.22 | 52.20 | 00:00:00 | | 2008-03-03 | 760,100 | 51.71 | 52.44 | 50.49 | 51.78 | 00:00:00 | | 2008-03-04 | 457,100 | 51.74 | 52.10 | 50.82 | 51.16 | 00:00:00 | | 2008-03-05 | 664,700 | 51.50 | 52.84 | 51.28 | 52.04 | 00:00:00 | | 2008-03-06 | 515,300 | 52.07 | 52.07 | 50.43 | 50.52 | 00:00:00 | | 2008-03-07 | 746,400 | 49.89 | 50.72 | 49.59 | 49.75 | 00:00:00 | | 2008-03-10 | 624,400 | 49.45 | 50.56 | 49.20 | 50.40 | 00:00:00 | | 2008-03-11 | 1,176,100 | 50.53 | 50.53 | 47.96 | 48.18 | 00:00:00 | | 2008-03-12 | 1,124,800 | 49.14 | 49.14 | 47.30 | 48.13 | 00:00:00 | | 2008-03-13 | 1,334,000 | 47.11 | 48.14 | 46.65 | 47.58 | 00:00:00 | | 2008-03-14 | 1,049,900 | 47.51 | 48.36 | 46.32 | 46.47 | 00:00:00 | | 2008-03-17 | 1,042,200 | 45.25 | 45.99 | 44.80 | 45.46 | 00:00:00 | | 2008-03-18 | 574,100 | 46.14 | 46.81 | 45.68 | 46.68 | 00:00:00 | | 2008-03-19 | 602,900 | 47.18 | 47.31 | 45.72 | 45.87 | 00:00:00 | | 2008-03-20 | 848,600 | 45.64 | 46.40 | 45.39 | 45.91 | 00:00:00 | | 2008-03-21 | 0 | 45.91 | 45.91 | 45.91 | 45.91 | 00:00:00 | | 2008-03-24 | 0 | 45.91 | 45.91 | 45.91 | 45.91 | 00:00:00 | | 2008-03-25 | 873,700 | 47.34 | 48.18 | 46.85 | 47.84 | 00:00:00 | | 2008-03-26 | 302,900 | 47.71 | 47.82 | 46.92 | 47.21 | 00:00:00 | | 2008-03-27 | 453,200 | 47.15 | 47.96 | 46.98 | 47.72 | 00:00:00 | | 2008-03-28 | 253,700 | 47.77 | 47.79 | 47.20 | 47.60 | 00:00:00 | | 2008-03-31 | 616,100 | 47.36 | 47.75 | 46.72 | 47.36 | 00:00:00 | | 2008-04-01 | 903,000 | 47.08 | 49.60 | 46.59 | 49.21 | 00:00:00 | | 2008-04-02 | 776,900 | 49.69 | 49.92 | 48.90 | 49.51 | 00:00:00 | | 2008-04-03 | 336,800 | 49.54 | 49.54 | 48.61 | 48.93 | 00:00:00 | | 2008-04-04 | 620,600 | 49.10 | 49.18 | 48.32 | 48.38 | 00:00:00 | | 2008-04-07 | 473,800 | 48.64 | 49.43 | 48.18 | 49.12 | 00:00:00 | | 2008-04-08 | 640,800 | 48.84 | 48.99 | 48.00 | 48.13 | 00:00:00 | | 2008-04-09 | 484,600 | 47.95 | 48.77 | 47.83 | 48.31 | 00:00:00 | | 2008-04-10 | 657,200 | 48.32 | 48.32 | 46.76 | 47.35 | 00:00:00 | | 2008-04-11 | 728,900 | 47.85 | 48.05 | 46.16 | 46.27 | 00:00:00 | | 2008-04-14 | 511,200 | 45.89 | 46.66 | 45.72 | 46.15 | 00:00:00 | | 2008-04-15 | 678,800 | 46.31 | 46.47 | 45.47 | 45.90 | 00:00:00 | | 2008-04-16 | 661,600 | 46.59 | 46.99 | 45.95 | 46.80 | 00:00:00 | | 2008-04-17 | 764,500 | 47.16 | 47.31 | 45.10 | 45.41 | 00:00:00 | | 2008-04-18 | 524,200 | 45.67 | 46.24 | 45.14 | 45.91 | 00:00:00 | | 2008-04-21 | 565,900 | 45.88 | 46.22 | 45.50 | 45.89 | 00:00:00 | | 2008-04-22 | 527,700 | 45.75 | 46.25 | 45.56 | 45.78 | 00:00:00 | | 2008-04-23 | 854,400 | 46.05 | 46.82 | 45.66 | 46.59 | 00:00:00 | | 2008-04-24 | 588,300 | 46.41 | 46.60 | 45.51 | 45.87 | 00:00:00 | | 2008-04-25 | 696,200 | 46.15 | 46.71 | 45.58 | 46.44 | 00:00:00 | | 2008-04-28 | 654,900 | 46.46 | 46.80 | 46.19 | 46.58 | 00:00:00 | | 2008-04-29 | 350,100 | 46.20 | 46.65 | 45.56 | 45.77 | 00:00:00 | | 2008-04-30 | 569,600 | 45.70 | 46.27 | 45.20 | 46.19 | 00:00:00 | | 2008-05-02 | 559,300 | 45.47 | 45.79 | 45.03 | 45.21 | 00:00:00 | | 2008-05-05 | 235,400 | 45.13 | 45.32 | 44.82 | 45.26 | 00:00:00 | | 2008-05-06 | 780,100 | 45.06 | 45.57 | 44.70 | 45.30 | 00:00:00 | | 2008-05-07 | 684,500 | 45.30 | 46.46 | 45.30 | 46.38 | 00:00:00 | | 2008-05-08 | 900,400 | 46.18 | 46.88 | 46.14 | 46.50 | 00:00:00 | | 2008-05-09 | 636,100 | 46.07 | 46.16 | 45.56 | 45.75 | 00:00:00 | | 2008-05-12 | 427,500 | 45.93 | 46.62 | 45.71 | 46.25 | 00:00:00 | | 2008-05-13 | 502,200 | 46.42 | 46.77 | 46.00 | 46.24 | 00:00:00 | | 2008-05-14 | 833,600 | 46.31 | 47.00 | 46.25 | 46.65 | 00:00:00 | | 2008-05-15 | 396,600 | 46.50 | 47.00 | 46.15 | 46.89 | 00:00:00 | | 2008-05-16 | 624,800 | 47.06 | 47.40 | 46.84 | 47.04 | 00:00:00 | | 2008-05-19 | 617,500 | 47.37 | 47.37 | 46.94 | 47.30 | 00:00:00 | | 2008-05-20 | 577,000 | 47.10 | 47.20 | 46.30 | 46.39 | 00:00:00 | | 2008-05-21 | 578,600 | 46.44 | 46.78 | 45.63 | 45.71 | 00:00:00 | | 2008-05-22 | 593,200 | 45.24 | 45.83 | 45.04 | 45.57 | 00:00:00 | | 2008-05-23 | 644,900 | 45.46 | 45.85 | 45.10 | 45.10 | 00:00:00 | | 2008-05-26 | 222,700 | 45.13 | 45.50 | 44.94 | 45.14 | 00:00:00 | | 2008-05-27 | 705,500 | 45.21 | 45.30 | 44.38 | 44.49 | 00:00:00 | | 2008-05-28 | 771,700 | 44.78 | 45.93 | 44.14 | 45.31 | 00:00:00 | | 2008-05-29 | 568,800 | 45.38 | 45.66 | 44.83 | 45.44 | 00:00:00 | | 2008-05-30 | 1,017,300 | 45.53 | 46.75 | 45.53 | 46.40 | 00:00:00 | | 2008-06-02 | 901,100 | 46.40 | 46.59 | 45.42 | 46.40 | 00:00:00 | | 2008-06-03 | 1,241,700 | 46.41 | 46.99 | 46.02 | 46.86 | 00:00:00 | | 2008-06-04 | 694,600 | 46.97 | 46.97 | 46.13 | 46.79 | 00:00:00 | | 2008-06-05 | 1,385,000 | 46.84 | 47.85 | 46.49 | 47.75 | 00:00:00 | | 2008-06-06 | 883,400 | 47.72 | 47.93 | 46.02 | 46.08 | 00:00:00 | | 2008-06-10 | 1,411,500 | 44.73 | 44.89 | 43.67 | 43.91 | 00:00:00 | | 2008-06-11 | 1,211,400 | 43.87 | 44.48 | 42.06 | 42.06 | 00:00:00 | | 2008-06-12 | 1,011,700 | 42.09 | 42.45 | 41.75 | 42.20 | 00:00:00 | | 2008-06-13 | 812,300 | 41.90 | 42.03 | 41.26 | 41.71 | 00:00:00 | | 2008-06-16 | 934,300 | 42.17 | 42.17 | 40.35 | 40.97 | 00:00:00 | | 2008-06-17 | 847,800 | 40.31 | 41.67 | 40.31 | 40.99 | 00:00:00 | | 2008-06-18 | 1,012,100 | 41.16 | 41.16 | 39.98 | 40.07 | 00:00:00 | | 2008-06-19 | 1,064,000 | 39.86 | 39.99 | 38.93 | 38.93 | 00:00:00 | | 2008-06-20 | 1,566,800 | 39.17 | 39.51 | 37.00 | 37.18 | 00:00:00 | | 2008-06-23 | 937,300 | 37.84 | 38.33 | 37.42 | 38.10 | 00:00:00 | | 2008-06-24 | 901,300 | 38.35 | 38.40 | 37.26 | 37.85 | 00:00:00 | | 2008-06-25 | 652,600 | 38.04 | 38.49 | 37.91 | 38.34 | 00:00:00 | | 2008-06-26 | 673,500 | 38.13 | 38.20 | 36.96 | 36.99 | 00:00:00 | | 2008-06-27 | 871,600 | 36.85 | 37.29 | 36.22 | 36.23 | 00:00:00 | | 2008-06-30 | 855,500 | 36.19 | 36.50 | 35.80 | 36.17 | 00:00:00 | | 2008-07-01 | 1,284,500 | 35.89 | 35.93 | 34.17 | 34.63 | 00:00:00 | | 2008-07-02 | 872,600 | 34.93 | 35.41 | 33.51 | 34.06 | 00:00:00 | | 2008-07-03 | 1,413,100 | 33.60 | 33.86 | 33.02 | 33.25 | 00:00:00 | | 2008-07-04 | 1,196,000 | 33.37 | 33.39 | 32.43 | 32.55 | 00:00:00 | | 2008-07-07 | 1,377,000 | 32.67 | 32.92 | 31.48 | 31.67 | 00:00:00 | | 2008-07-08 | 1,949,600 | 30.86 | 31.09 | 30.26 | 30.61 | 00:00:00 | | 2008-07-09 | 2,326,700 | 30.97 | 33.38 | 30.79 | 33.20 | 00:00:00 | | 2008-07-10 | 1,364,100 | 32.66 | 32.91 | 31.59 | 31.92 | 00:00:00 | | 2008-07-11 | 1,073,800 | 31.96 | 32.05 | 31.03 | 31.03 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
