|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-07-11 | 1,073,800 | 31.96 | 32.05 | 31.03 | 31.03 | 00:00:00 | | 2008-07-14 | 905,500 | 31.50 | 32.31 | 31.27 | 31.50 | 00:00:00 | | 2008-07-15 | 1,006,700 | 31.07 | 31.15 | 30.06 | 30.80 | 00:00:00 | | 2008-07-16 | 1,366,100 | 30.77 | 31.54 | 30.26 | 31.50 | 00:00:00 | | 2008-07-17 | 1,421,700 | 32.17 | 33.56 | 32.10 | 33.56 | 00:00:00 | | 2008-07-18 | 1,145,000 | 33.33 | 34.68 | 32.74 | 34.68 | 00:00:00 | | 2008-07-21 | 694,300 | 34.84 | 34.84 | 33.77 | 34.37 | 00:00:00 | | 2008-07-22 | 721,400 | 34.11 | 34.11 | 32.54 | 33.44 | 00:00:00 | | 2008-07-23 | 1,018,800 | 34.10 | 35.32 | 33.95 | 35.23 | 00:00:00 | | 2008-07-24 | 1,327,500 | 35.25 | 35.85 | 34.93 | 35.67 | 00:00:00 | | 2008-07-25 | 1,237,900 | 35.48 | 36.10 | 34.69 | 35.99 | 00:00:00 | | 2008-07-28 | 879,800 | 35.34 | 35.98 | 34.68 | 34.73 | 00:00:00 | | 2008-07-29 | 823,500 | 34.18 | 35.57 | 34.06 | 35.18 | 00:00:00 | | 2008-07-30 | 919,000 | 35.41 | 36.45 | 35.40 | 35.70 | 00:00:00 | | 2008-07-31 | 979,900 | 35.29 | 35.65 | 34.84 | 35.35 | 00:00:00 | | 2008-08-01 | 727,900 | 35.12 | 35.99 | 34.76 | 34.80 | 00:00:00 | | 2008-08-04 | 873,800 | 35.01 | 36.32 | 34.63 | 35.96 | 00:00:00 | | 2008-08-05 | 1,167,300 | 36.18 | 37.89 | 36.10 | 37.89 | 00:00:00 | | 2008-08-06 | 842,700 | 38.08 | 38.16 | 37.33 | 37.56 | 00:00:00 | | 2008-08-07 | 736,000 | 37.25 | 38.12 | 37.16 | 37.35 | 00:00:00 | | 2008-08-08 | 805,200 | 37.14 | 38.71 | 37.14 | 38.65 | 00:00:00 | | 2008-08-11 | 798,900 | 38.68 | 38.97 | 38.42 | 38.63 | 00:00:00 | | 2008-08-12 | 968,100 | 38.55 | 39.10 | 37.84 | 38.86 | 00:00:00 | | 2008-08-13 | 915,800 | 38.69 | 38.76 | 37.99 | 38.19 | 00:00:00 | | 2008-08-14 | 622,800 | 38.31 | 38.76 | 37.84 | 38.55 | 00:00:00 | | 2008-08-15 | 497,400 | 38.72 | 39.30 | 38.28 | 38.76 | 00:00:00 | | 2008-08-18 | 496,200 | 38.37 | 39.00 | 38.09 | 38.22 | 00:00:00 | | 2008-08-19 | 977,100 | 37.76 | 38.21 | 37.50 | 37.53 | 00:00:00 | | 2008-08-20 | 375,600 | 37.72 | 37.89 | 37.22 | 37.64 | 00:00:00 | | 2008-08-21 | 676,100 | 37.36 | 37.86 | 37.20 | 37.32 | 00:00:00 | | 2008-08-22 | 556,400 | 37.43 | 38.73 | 36.95 | 38.73 | 00:00:00 | | 2008-08-25 | 240,500 | 38.69 | 38.69 | 38.19 | 38.29 | 00:00:00 | | 2008-08-26 | 328,200 | 38.04 | 38.68 | 37.52 | 38.61 | 00:00:00 | | 2008-08-27 | 498,300 | 38.59 | 38.59 | 37.51 | 37.66 | 00:00:00 | | 2008-08-28 | 506,500 | 37.83 | 38.24 | 37.30 | 38.15 | 00:00:00 | | 2008-08-29 | 739,400 | 38.12 | 38.33 | 37.09 | 38.20 | 00:00:00 | | 2008-09-01 | 353,800 | 37.65 | 38.19 | 37.34 | 38.05 | 00:00:00 | | 2008-09-02 | 830,000 | 37.93 | 39.49 | 37.60 | 39.33 | 00:00:00 | | 2008-09-03 | 478,600 | 38.99 | 39.32 | 38.71 | 38.97 | 00:00:00 | | 2008-09-04 | 712,600 | 38.91 | 38.91 | 37.75 | 37.75 | 00:00:00 | | 2008-09-05 | 1,018,300 | 37.42 | 37.47 | 36.39 | 36.39 | 00:00:00 | | 2008-09-08 | 524,100 | 37.15 | 38.05 | 37.15 | 37.46 | 00:00:00 | | 2008-09-09 | 580,300 | 37.45 | 38.88 | 37.45 | 37.81 | 00:00:00 | | 2008-09-10 | 441,100 | 37.45 | 38.35 | 37.24 | 37.71 | 00:00:00 | | 2008-09-11 | 1,037,600 | 37.55 | 38.12 | 37.01 | 37.75 | 00:00:00 | | 2008-09-12 | 578,300 | 38.29 | 38.30 | 37.50 | 38.22 | 00:00:00 | | 2008-09-15 | 624,900 | 37.65 | 38.26 | 37.04 | 38.04 | 00:00:00 | | 2008-09-16 | 880,500 | 37.37 | 37.56 | 36.16 | 37.02 | 00:00:00 | | 2008-09-17 | 1,144,300 | 37.11 | 37.35 | 35.44 | 35.50 | 00:00:00 | | 2008-09-18 | 1,292,600 | 35.97 | 36.31 | 34.31 | 34.47 | 00:00:00 | | 2008-09-19 | 2,617,400 | 35.00 | 36.13 | 34.42 | 34.42 | 00:00:00 | | 2008-09-22 | 1,135,200 | 34.73 | 35.35 | 34.01 | 34.01 | 00:00:00 | | 2008-09-23 | 1,412,800 | 33.87 | 34.85 | 33.58 | 34.35 | 00:00:00 | | 2008-09-24 | 837,300 | 34.70 | 34.87 | 33.60 | 33.64 | 00:00:00 | | 2008-09-25 | 723,600 | 33.67 | 34.31 | 33.44 | 33.79 | 00:00:00 | | 2008-09-26 | 931,100 | 33.37 | 33.44 | 32.60 | 32.60 | 00:00:00 | | 2008-09-29 | 1,554,100 | 32.57 | 32.67 | 30.62 | 30.68 | 00:00:00 | | 2008-09-30 | 1,890,400 | 30.26 | 31.82 | 30.10 | 31.69 | 00:00:00 | | 2008-10-01 | 978,600 | 32.08 | 32.34 | 31.29 | 32.20 | 00:00:00 | | 2008-10-02 | 1,049,600 | 32.25 | 33.17 | 31.70 | 31.70 | 00:00:00 | | 2008-10-03 | 810,600 | 31.93 | 32.26 | 31.33 | 31.85 | 00:00:00 | | 2008-10-06 | 1,816,100 | 30.52 | 31.39 | 27.86 | 28.00 | 00:00:00 | | 2008-10-07 | 2,224,900 | 28.86 | 29.36 | 27.56 | 28.23 | 00:00:00 | | 2008-10-08 | 1,758,000 | 26.99 | 28.75 | 26.13 | 26.35 | 00:00:00 | | 2008-10-09 | 1,420,000 | 27.05 | 27.68 | 26.04 | 26.20 | 00:00:00 | | 2008-10-10 | 1,671,100 | 24.44 | 25.57 | 23.56 | 24.43 | 00:00:00 | | 2008-10-13 | 1,684,700 | 26.58 | 29.37 | 26.16 | 28.64 | 00:00:00 | | 2008-10-14 | 1,753,600 | 29.93 | 30.79 | 28.75 | 29.53 | 00:00:00 | | 2008-10-15 | 1,391,300 | 29.01 | 29.80 | 26.89 | 26.89 | 00:00:00 | | 2008-10-16 | 1,786,200 | 25.90 | 27.00 | 25.50 | 26.11 | 00:00:00 | | 2008-10-17 | 1,717,200 | 27.40 | 28.18 | 27.06 | 27.90 | 00:00:00 | | 2008-10-20 | 1,176,500 | 28.73 | 29.32 | 28.10 | 29.32 | 00:00:00 | | 2008-10-21 | 954,900 | 29.60 | 30.10 | 29.18 | 29.80 | 00:00:00 | | 2008-10-22 | 1,461,300 | 29.20 | 29.34 | 28.24 | 28.26 | 00:00:00 | | 2008-10-23 | 834,600 | 28.41 | 28.79 | 27.20 | 28.17 | 00:00:00 | | 2008-10-24 | 1,484,100 | 27.26 | 27.26 | 25.53 | 26.75 | 00:00:00 | | 2008-10-27 | 771,100 | 25.95 | 26.50 | 25.40 | 26.06 | 00:00:00 | | 2008-10-28 | 1,190,100 | 26.59 | 27.97 | 26.00 | 27.39 | 00:00:00 | | 2008-10-29 | 1,133,800 | 28.60 | 29.30 | 28.14 | 29.30 | 00:00:00 | | 2008-10-30 | 873,200 | 29.85 | 31.57 | 29.44 | 30.88 | 00:00:00 | | 2008-10-31 | 1,799,000 | 31.00 | 31.40 | 30.18 | 31.00 | 00:00:00 | | 2008-11-03 | 723,200 | 31.20 | 31.98 | 31.00 | 31.98 | 00:00:00 | | 2008-11-04 | 881,300 | 31.75 | 33.82 | 31.58 | 33.82 | 00:00:00 | | 2008-11-05 | 909,300 | 33.70 | 34.30 | 33.00 | 34.00 | 00:00:00 | | 2008-11-06 | 987,100 | 33.10 | 33.47 | 31.71 | 31.86 | 00:00:00 | | 2008-11-07 | 690,400 | 31.93 | 32.74 | 31.86 | 32.17 | 00:00:00 | | 2008-11-10 | 684,600 | 33.22 | 33.22 | 31.28 | 31.38 | 00:00:00 | | 2008-11-11 | 745,000 | 30.88 | 31.37 | 29.76 | 29.80 | 00:00:00 | | 2008-11-12 | 790,900 | 30.62 | 30.62 | 28.36 | 28.44 | 00:00:00 | | 2008-11-13 | 773,700 | 28.33 | 28.92 | 27.85 | 28.67 | 00:00:00 | | 2008-11-14 | 556,500 | 29.62 | 29.75 | 28.26 | 28.36 | 00:00:00 | | 2008-11-17 | 642,500 | 28.23 | 28.77 | 27.35 | 27.35 | 00:00:00 | | 2008-11-18 | 806,200 | 27.42 | 27.60 | 26.60 | 27.43 | 00:00:00 | | 2008-11-19 | 674,500 | 27.44 | 27.80 | 26.75 | 26.95 | 00:00:00 | | 2008-11-20 | 800,600 | 26.27 | 26.72 | 25.80 | 26.24 | 00:00:00 | | 2008-11-21 | 690,900 | 26.49 | 26.49 | 24.92 | 25.04 | 00:00:00 | | 2008-11-24 | 1,151,100 | 25.60 | 27.57 | 25.30 | 27.57 | 00:00:00 | | 2008-11-25 | 804,700 | 27.41 | 28.30 | 26.82 | 27.75 | 00:00:00 | | 2008-11-26 | 362,200 | 27.17 | 27.64 | 26.30 | 27.13 | 00:00:00 | | 2008-11-27 | 445,500 | 27.42 | 27.79 | 27.29 | 27.50 | 00:00:00 | | 2008-11-28 | 747,500 | 27.42 | 28.72 | 27.40 | 28.72 | 00:00:00 | | 2008-12-01 | 606,700 | 28.66 | 28.85 | 26.52 | 26.52 | 00:00:00 | | 2008-12-02 | 600,800 | 26.00 | 27.20 | 25.65 | 26.99 | 00:00:00 | | 2008-12-03 | 579,700 | 27.20 | 27.75 | 26.48 | 27.65 | 00:00:00 | | 2008-12-04 | 738,600 | 27.43 | 28.36 | 26.71 | 27.23 | 00:00:00 | | 2008-12-05 | 635,300 | 26.99 | 27.47 | 26.10 | 26.16 | 00:00:00 | | 2008-12-08 | 734,300 | 27.67 | 28.62 | 27.36 | 28.62 | 00:00:00 | | 2008-12-09 | 859,300 | 28.32 | 29.57 | 28.03 | 29.34 | 00:00:00 | | 2008-12-10 | 545,800 | 29.46 | 30.17 | 28.97 | 29.93 | 00:00:00 | | 2008-12-11 | 608,100 | 29.86 | 29.90 | 29.25 | 29.67 | 00:00:00 | | 2008-12-12 | 725,000 | 28.91 | 28.95 | 28.25 | 28.49 | 00:00:00 | | 2008-12-15 | 870,900 | 28.77 | 28.77 | 27.83 | 28.23 | 00:00:00 | | 2008-12-16 | 585,600 | 28.17 | 28.50 | 27.75 | 28.09 | 00:00:00 | | 2008-12-17 | 651,500 | 28.40 | 28.40 | 27.51 | 27.89 | 00:00:00 | | 2008-12-18 | 559,500 | 27.89 | 28.80 | 27.82 | 28.75 | 00:00:00 | | 2008-12-19 | 807,800 | 28.32 | 28.61 | 27.78 | 28.22 | 00:00:00 | | 2008-12-22 | 598,700 | 27.99 | 28.10 | 26.74 | 27.28 | 00:00:00 | | 2008-12-23 | 471,300 | 27.83 | 28.55 | 27.76 | 27.97 | 00:00:00 | | 2008-12-24 | 162,000 | 27.76 | 28.79 | 27.20 | 28.59 | 00:00:00 | | 2008-12-29 | 255,000 | 28.52 | 28.52 | 27.33 | 27.33 | 00:00:00 | | 2008-12-30 | 327,900 | 27.50 | 28.44 | 27.50 | 28.44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
