|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-12-30 | 327,900 | 27.50 | 28.44 | 27.50 | 28.44 | 00:00:00 | | 2008-12-31 | 92,800 | 28.60 | 29.17 | 28.52 | 29.00 | 00:00:00 | | 2009-01-02 | 399,700 | 30.45 | 31.47 | 29.33 | 30.58 | 00:00:00 | | 2009-01-05 | 633,100 | 30.81 | 31.32 | 30.69 | 31.32 | 00:00:00 | | 2009-01-06 | 738,100 | 31.38 | 31.69 | 30.90 | 31.50 | 00:00:00 | | 2009-01-07 | 729,400 | 31.41 | 31.68 | 30.40 | 30.45 | 00:00:00 | | 2009-01-08 | 666,400 | 30.14 | 30.58 | 30.13 | 30.34 | 00:00:00 | | 2009-01-09 | 579,500 | 30.41 | 31.30 | 30.17 | 31.05 | 00:00:00 | | 2009-01-12 | 544,900 | 30.85 | 31.18 | 30.55 | 30.82 | 00:00:00 | | 2009-01-13 | 528,700 | 30.74 | 31.21 | 30.22 | 31.12 | 00:00:00 | | 2009-01-14 | 634,900 | 31.50 | 31.50 | 29.45 | 29.74 | 00:00:00 | | 2009-01-15 | 711,800 | 29.58 | 29.67 | 28.80 | 29.57 | 00:00:00 | | 2009-01-16 | 587,400 | 30.14 | 30.25 | 29.00 | 29.21 | 00:00:00 | | 2009-01-19 | 477,400 | 29.50 | 30.50 | 29.45 | 30.06 | 00:00:00 | | 2009-01-20 | 473,600 | 30.12 | 31.05 | 29.82 | 30.08 | 00:00:00 | | 2009-01-21 | 754,100 | 29.70 | 30.77 | 29.16 | 30.10 | 00:00:00 | | 2009-01-22 | 662,400 | 30.44 | 30.97 | 30.20 | 30.36 | 00:00:00 | | 2009-01-23 | 785,200 | 30.36 | 30.36 | 28.60 | 29.20 | 00:00:00 | | 2009-01-26 | 541,600 | 28.91 | 29.97 | 28.86 | 29.72 | 00:00:00 | | 2009-01-27 | 610,300 | 29.67 | 30.90 | 29.60 | 30.87 | 00:00:00 | | 2009-01-28 | 530,600 | 31.39 | 31.91 | 31.25 | 31.72 | 00:00:00 | | 2009-01-29 | 530,600 | 31.36 | 31.56 | 30.81 | 31.01 | 00:00:00 | | 2009-01-30 | 765,300 | 30.89 | 30.93 | 29.70 | 29.86 | 00:00:00 | | 2009-02-02 | 557,200 | 29.40 | 30.23 | 29.20 | 30.01 | 00:00:00 | | 2009-02-03 | 365,700 | 30.20 | 30.46 | 29.50 | 30.00 | 00:00:00 | | 2009-02-04 | 551,400 | 30.20 | 31.00 | 30.12 | 30.73 | 00:00:00 | | 2009-02-05 | 507,600 | 30.20 | 30.80 | 29.92 | 30.61 | 00:00:00 | | 2009-02-06 | 506,200 | 30.77 | 31.27 | 30.50 | 31.19 | 00:00:00 | | 2009-02-09 | 255,900 | 31.10 | 31.10 | 30.66 | 31.00 | 00:00:00 | | 2009-02-10 | 379,300 | 30.85 | 30.85 | 30.00 | 30.00 | 00:00:00 | | 2009-02-11 | 453,500 | 29.55 | 30.02 | 29.33 | 29.63 | 00:00:00 | | 2009-02-12 | 748,300 | 29.47 | 29.80 | 28.94 | 29.50 | 00:00:00 | | 2009-02-13 | 421,500 | 30.10 | 30.25 | 29.11 | 29.49 | 00:00:00 | | 2009-02-16 | 351,500 | 29.30 | 30.32 | 29.28 | 29.89 | 00:00:00 | | 2009-02-17 | 432,000 | 29.65 | 29.97 | 29.00 | 29.24 | 00:00:00 | | 2009-02-18 | 280,600 | 29.44 | 29.50 | 28.68 | 29.00 | 00:00:00 | | 2009-02-19 | 460,700 | 29.07 | 29.30 | 28.34 | 28.34 | 00:00:00 | | 2009-02-20 | 667,300 | 28.00 | 28.12 | 27.52 | 27.52 | 00:00:00 | | 2009-02-23 | 509,600 | 28.36 | 28.36 | 26.90 | 26.91 | 00:00:00 | | 2009-02-24 | 691,500 | 26.54 | 27.00 | 26.27 | 26.67 | 00:00:00 | | 2009-02-25 | 751,500 | 27.01 | 27.23 | 26.20 | 26.34 | 00:00:00 | | 2009-02-26 | 676,000 | 26.62 | 26.99 | 26.10 | 26.14 | 00:00:00 | | 2009-02-27 | 1,115,500 | 25.94 | 26.04 | 25.33 | 25.85 | 00:00:00 | | 2009-03-02 | 512,700 | 25.33 | 25.61 | 25.05 | 25.08 | 00:00:00 | | 2009-03-03 | 694,800 | 25.27 | 25.50 | 24.75 | 24.75 | 00:00:00 | | 2009-03-04 | 671,400 | 24.98 | 25.64 | 24.81 | 25.60 | 00:00:00 | | 2009-03-05 | 551,000 | 25.50 | 25.50 | 24.51 | 24.51 | 00:00:00 | | 2009-03-06 | 1,086,800 | 24.50 | 24.70 | 23.40 | 23.40 | 00:00:00 | | 2009-03-09 | 813,400 | 23.64 | 23.73 | 23.20 | 23.36 | 00:00:00 | | 2009-03-10 | 711,100 | 23.48 | 24.64 | 23.37 | 24.64 | 00:00:00 | | 2009-03-11 | 1,087,500 | 24.26 | 25.07 | 24.09 | 24.25 | 00:00:00 | | 2009-03-12 | 3,150,300 | 23.00 | 23.00 | 20.33 | 20.61 | 00:00:00 | | 2009-03-13 | 2,312,100 | 20.60 | 20.88 | 19.11 | 19.20 | 00:00:00 | | 2009-03-16 | 1,986,600 | 19.27 | 20.24 | 19.27 | 19.95 | 00:00:00 | | 2009-03-17 | 858,400 | 19.80 | 19.86 | 19.30 | 19.43 | 00:00:00 | | 2009-03-18 | 1,038,500 | 19.73 | 20.02 | 19.24 | 19.57 | 00:00:00 | | 2009-03-19 | 1,856,900 | 19.89 | 20.59 | 19.45 | 20.27 | 00:00:00 | | 2009-03-20 | 1,654,100 | 20.25 | 20.95 | 20.10 | 20.83 | 00:00:00 | | 2009-03-23 | 1,303,700 | 20.79 | 21.73 | 20.75 | 21.73 | 00:00:00 | | 2009-03-24 | 750,800 | 22.00 | 22.00 | 21.33 | 21.61 | 00:00:00 | | 2009-03-25 | 837,600 | 21.33 | 22.00 | 21.33 | 21.40 | 00:00:00 | | 2009-03-26 | 501,000 | 21.52 | 21.61 | 21.07 | 21.28 | 00:00:00 | | 2009-03-27 | 516,600 | 21.46 | 21.60 | 20.72 | 20.95 | 00:00:00 | | 2009-03-30 | 516,300 | 20.40 | 20.61 | 20.17 | 20.25 | 00:00:00 | | 2009-03-31 | 636,000 | 20.34 | 21.17 | 20.20 | 21.14 | 00:00:00 | | 2009-04-01 | 726,000 | 21.50 | 22.02 | 20.75 | 21.93 | 00:00:00 | | 2009-04-02 | 859,900 | 22.00 | 22.53 | 21.96 | 22.37 | 00:00:00 | | 2009-04-03 | 913,200 | 22.26 | 23.05 | 22.08 | 23.00 | 00:00:00 | | 2009-04-06 | 705,500 | 23.07 | 23.50 | 22.26 | 22.36 | 00:00:00 | | 2009-04-07 | 631,500 | 22.34 | 22.78 | 21.80 | 22.01 | 00:00:00 | | 2009-04-08 | 680,600 | 21.55 | 22.68 | 21.55 | 22.62 | 00:00:00 | | 2009-04-09 | 617,300 | 22.79 | 23.40 | 22.41 | 23.19 | 00:00:00 | | 2009-04-14 | 730,300 | 23.40 | 23.46 | 22.75 | 23.13 | 00:00:00 | | 2009-04-15 | 514,100 | 23.01 | 23.75 | 22.85 | 23.72 | 00:00:00 | | 2009-04-16 | 708,800 | 23.80 | 24.13 | 23.33 | 23.98 | 00:00:00 | | 2009-04-17 | 567,600 | 24.11 | 24.70 | 23.94 | 24.66 | 00:00:00 | | 2009-04-20 | 448,900 | 24.41 | 24.53 | 23.35 | 23.35 | 00:00:00 | | 2009-04-21 | 613,100 | 23.45 | 23.82 | 23.16 | 23.78 | 00:00:00 | | 2009-04-22 | 360,000 | 23.94 | 24.08 | 23.46 | 24.06 | 00:00:00 | | 2009-04-23 | 428,700 | 24.00 | 24.62 | 23.80 | 24.41 | 00:00:00 | | 2009-04-24 | 756,000 | 24.33 | 24.83 | 24.18 | 24.50 | 00:00:00 | | 2009-04-27 | 959,300 | 24.25 | 24.25 | 23.76 | 23.90 | 00:00:00 | | 2009-04-28 | 1,000,100 | 23.72 | 24.24 | 23.53 | 23.83 | 00:00:00 | | 2009-04-29 | 815,800 | 23.90 | 24.40 | 23.90 | 24.28 | 00:00:00 | | 2009-04-30 | 1,326,300 | 24.35 | 24.50 | 23.91 | 23.91 | 00:00:00 | | 2009-05-04 | 789,500 | 23.00 | 23.55 | 22.80 | 23.33 | 00:00:00 | | 2009-05-05 | 578,800 | 23.33 | 23.63 | 23.07 | 23.19 | 00:00:00 | | 2009-05-06 | 1,084,800 | 23.10 | 23.96 | 23.00 | 23.45 | 00:00:00 | | 2009-05-07 | 961,000 | 23.70 | 24.42 | 23.10 | 23.20 | 00:00:00 | | 2009-05-08 | 583,900 | 23.45 | 23.66 | 23.22 | 23.32 | 00:00:00 | | 2009-05-11 | 714,800 | 23.48 | 23.48 | 22.85 | 23.11 | 00:00:00 | | 2009-05-12 | 917,100 | 23.15 | 24.07 | 23.01 | 23.80 | 00:00:00 | | 2009-05-13 | 1,419,300 | 23.50 | 23.55 | 21.95 | 22.20 | 00:00:00 | | 2009-05-14 | 686,400 | 22.32 | 22.77 | 22.01 | 22.71 | 00:00:00 | | 2009-05-15 | 1,070,100 | 22.82 | 23.36 | 22.02 | 23.25 | 00:00:00 | | 2009-05-18 | 614,200 | 23.25 | 23.66 | 22.81 | 23.61 | 00:00:00 | | 2009-05-19 | 713,100 | 23.73 | 24.14 | 23.64 | 24.10 | 00:00:00 | | 2009-05-20 | 964,300 | 24.04 | 25.24 | 24.02 | 24.71 | 00:00:00 | | 2009-05-21 | 474,200 | 24.50 | 24.55 | 23.92 | 23.97 | 00:00:00 | | 2009-05-22 | 400,400 | 24.00 | 24.23 | 23.57 | 23.83 | 00:00:00 | | 2009-05-25 | 133,800 | 23.97 | 24.09 | 23.48 | 24.02 | 00:00:00 | | 2009-05-26 | 466,200 | 23.83 | 24.00 | 23.31 | 23.90 | 00:00:00 | | 2009-05-27 | 587,400 | 24.00 | 24.44 | 23.50 | 23.97 | 00:00:00 | | 2009-05-28 | 449,200 | 23.74 | 24.16 | 23.60 | 23.82 | 00:00:00 | | 2009-05-29 | 487,800 | 24.06 | 24.23 | 23.57 | 23.57 | 00:00:00 | | 2009-06-01 | 626,900 | 23.97 | 24.43 | 23.74 | 24.15 | 00:00:00 | | 2009-06-02 | 971,100 | 24.02 | 24.89 | 23.91 | 24.55 | 00:00:00 | | 2009-06-03 | 722,300 | 24.67 | 24.78 | 24.16 | 24.20 | 00:00:00 | | 2009-06-04 | 719,000 | 24.29 | 24.33 | 23.70 | 23.87 | 00:00:00 | | 2009-06-05 | 1,032,600 | 23.90 | 24.39 | 23.88 | 24.27 | 00:00:00 | | 2009-06-08 | 636,700 | 24.15 | 24.15 | 23.60 | 23.85 | 00:00:00 | | 2009-06-09 | 964,100 | 24.00 | 24.31 | 23.33 | 23.33 | 00:00:00 | | 2009-06-10 | 783,300 | 23.64 | 24.12 | 23.64 | 23.69 | 00:00:00 | | 2009-06-11 | 478,700 | 23.69 | 24.01 | 23.49 | 23.67 | 00:00:00 | | 2009-06-12 | 444,100 | 23.62 | 23.90 | 23.60 | 23.72 | 00:00:00 | | 2009-06-15 | 523,300 | 23.67 | 23.67 | 23.00 | 23.06 | 00:00:00 | | 2009-06-16 | 379,000 | 23.17 | 23.38 | 22.82 | 23.08 | 00:00:00 | | 2009-06-17 | 642,700 | 23.00 | 23.23 | 22.81 | 23.10 | 00:00:00 | | 2009-06-18 | 450,700 | 23.25 | 23.38 | 22.65 | 23.26 | 00:00:00 | | 2009-06-19 | 751,300 | 23.40 | 23.84 | 23.10 | 23.53 | 00:00:00 | | 2009-06-22 | 316,600 | 23.46 | 23.70 | 22.65 | 22.69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
