|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-06-22 | 316,600 | 23.46 | 23.70 | 22.65 | 22.69 | 00:00:00 | | 2009-06-23 | 532,600 | 22.75 | 23.10 | 22.68 | 22.80 | 00:00:00 | | 2009-06-24 | 499,200 | 23.00 | 23.72 | 22.87 | 23.62 | 00:00:00 | | 2009-06-25 | 228,000 | 23.55 | 23.65 | 23.18 | 23.65 | 00:00:00 | | 2009-06-26 | 515,200 | 23.75 | 24.19 | 23.25 | 23.36 | 00:00:00 | | 2009-06-29 | 326,400 | 23.30 | 23.78 | 23.25 | 23.68 | 00:00:00 | | 2009-06-30 | 527,000 | 23.68 | 23.85 | 23.43 | 23.67 | 00:00:00 | | 2009-07-01 | 532,500 | 23.84 | 24.40 | 23.75 | 24.22 | 00:00:00 | | 2009-07-02 | 381,800 | 24.14 | 24.14 | 23.41 | 23.44 | 00:00:00 | | 2009-07-03 | 309,300 | 23.59 | 23.59 | 23.08 | 23.36 | 00:00:00 | | 2009-07-06 | 426,500 | 23.31 | 23.43 | 23.07 | 23.40 | 00:00:00 | | 2009-07-07 | 504,800 | 23.50 | 23.56 | 23.00 | 23.00 | 00:00:00 | | 2009-07-08 | 407,500 | 22.98 | 23.19 | 22.80 | 22.92 | 00:00:00 | | 2009-07-09 | 453,200 | 23.00 | 23.29 | 22.86 | 22.90 | 00:00:00 | | 2009-07-10 | 474,500 | 22.88 | 23.17 | 22.56 | 22.72 | 00:00:00 | | 2009-07-13 | 549,400 | 22.70 | 22.75 | 22.02 | 22.65 | 00:00:00 | | 2009-07-14 | 464,500 | 22.69 | 22.88 | 22.41 | 22.85 | 00:00:00 | | 2009-07-15 | 776,300 | 22.97 | 23.17 | 22.62 | 23.07 | 00:00:00 | | 2009-07-16 | 720,900 | 23.06 | 23.40 | 23.00 | 23.31 | 00:00:00 | | 2009-07-17 | 524,800 | 23.46 | 23.77 | 23.31 | 23.51 | 00:00:00 | | 2009-07-20 | 408,500 | 23.68 | 24.30 | 23.60 | 24.03 | 00:00:00 | | 2009-07-21 | 695,700 | 24.08 | 24.32 | 23.75 | 23.94 | 00:00:00 | | 2009-07-22 | 1,197,200 | 24.00 | 25.11 | 23.80 | 25.01 | 00:00:00 | | 2009-07-23 | 827,000 | 25.20 | 25.50 | 24.24 | 24.72 | 00:00:00 | | 2009-07-24 | 1,435,900 | 24.65 | 26.28 | 24.50 | 25.54 | 00:00:00 | | 2009-07-27 | 812,700 | 25.99 | 26.50 | 25.81 | 26.10 | 00:00:00 | | 2009-07-28 | 2,457,600 | 26.02 | 29.12 | 26.00 | 27.50 | 00:00:00 | | 2009-07-29 | 1,212,300 | 27.40 | 27.93 | 26.72 | 26.85 | 00:00:00 | | 2009-07-30 | 827,900 | 26.99 | 27.20 | 26.33 | 26.75 | 00:00:00 | | 2009-07-31 | 1,032,400 | 26.72 | 26.86 | 26.00 | 26.20 | 00:00:00 | | 2009-08-03 | 476,800 | 26.15 | 27.10 | 26.10 | 26.92 | 00:00:00 | | 2009-08-04 | 310,100 | 26.84 | 27.24 | 26.61 | 26.80 | 00:00:00 | | 2009-08-05 | 649,200 | 26.71 | 27.41 | 26.54 | 27.11 | 00:00:00 | | 2009-08-06 | 489,000 | 27.25 | 27.39 | 26.74 | 26.96 | 00:00:00 | | 2009-08-07 | 516,900 | 26.90 | 27.52 | 26.75 | 27.28 | 00:00:00 | | 2009-08-10 | 359,800 | 27.20 | 27.33 | 26.90 | 27.25 | 00:00:00 | | 2009-08-11 | 528,300 | 27.25 | 27.25 | 26.40 | 26.57 | 00:00:00 | | 2009-08-12 | 330,400 | 26.45 | 26.83 | 26.42 | 26.80 | 00:00:00 | | 2009-08-13 | 480,500 | 26.89 | 27.22 | 26.70 | 26.83 | 00:00:00 | | 2009-08-14 | 354,600 | 26.85 | 27.11 | 26.41 | 26.51 | 00:00:00 | | 2009-08-17 | 385,800 | 26.40 | 26.69 | 26.11 | 26.28 | 00:00:00 | | 2009-08-18 | 470,000 | 26.57 | 26.58 | 25.78 | 26.44 | 00:00:00 | | 2009-08-19 | 387,200 | 26.30 | 26.73 | 26.10 | 26.58 | 00:00:00 | | 2009-08-20 | 377,100 | 26.84 | 26.92 | 26.45 | 26.73 | 00:00:00 | | 2009-08-21 | 541,200 | 26.60 | 27.00 | 26.50 | 27.00 | 00:00:00 | | 2009-08-24 | 422,100 | 27.15 | 27.80 | 27.10 | 27.53 | 00:00:00 | | 2009-08-25 | 424,900 | 27.48 | 28.19 | 27.41 | 28.16 | 00:00:00 | | 2009-08-26 | 436,700 | 28.19 | 28.40 | 27.88 | 28.23 | 00:00:00 | | 2009-08-27 | 560,000 | 28.05 | 28.47 | 27.95 | 28.29 | 00:00:00 | | 2009-08-28 | 1,602,100 | 29.13 | 30.88 | 29.10 | 30.45 | 00:00:00 | | 2009-08-31 | 741,500 | 30.05 | 30.89 | 29.83 | 30.04 | 00:00:00 | | 2009-09-01 | 1,015,800 | 30.58 | 30.69 | 28.92 | 29.00 | 00:00:00 | | 2009-09-02 | 653,700 | 28.75 | 29.00 | 28.30 | 28.94 | 00:00:00 | | 2009-09-03 | 439,200 | 29.00 | 29.74 | 28.74 | 29.33 | 00:00:00 | | 2009-09-04 | 729,500 | 29.47 | 30.15 | 29.25 | 30.07 | 00:00:00 | | 2009-09-07 | 570,500 | 30.25 | 30.74 | 30.15 | 30.44 | 00:00:00 | | 2009-09-08 | 572,500 | 30.50 | 30.89 | 30.25 | 30.62 | 00:00:00 | | 2009-09-09 | 777,200 | 30.50 | 31.31 | 30.38 | 31.16 | 00:00:00 | | 2009-09-10 | 785,200 | 31.30 | 31.55 | 30.24 | 30.82 | 00:00:00 | | 2009-09-11 | 585,800 | 30.97 | 31.09 | 30.61 | 30.75 | 00:00:00 | | 2009-09-14 | 442,300 | 30.28 | 30.84 | 30.24 | 30.65 | 00:00:00 | | 2009-09-15 | 343,900 | 30.66 | 31.00 | 30.42 | 30.93 | 00:00:00 | | 2009-09-16 | 525,000 | 31.00 | 31.90 | 30.93 | 31.72 | 00:00:00 | | 2009-09-17 | 494,900 | 31.88 | 32.20 | 31.66 | 32.04 | 00:00:00 | | 2009-09-18 | 800,600 | 32.00 | 32.29 | 31.79 | 32.24 | 00:00:00 | | 2009-09-21 | 423,700 | 32.24 | 32.40 | 31.60 | 31.75 | 00:00:00 | | 2009-09-22 | 873,200 | 31.99 | 33.71 | 31.85 | 33.02 | 00:00:00 | | 2009-09-23 | 486,700 | 33.04 | 33.22 | 32.58 | 32.87 | 00:00:00 | | 2009-09-24 | 724,900 | 32.80 | 32.90 | 32.10 | 32.26 | 00:00:00 | | 2009-09-25 | 397,100 | 32.17 | 32.63 | 32.06 | 32.35 | 00:00:00 | | 2009-09-28 | 484,100 | 32.35 | 33.24 | 31.89 | 33.24 | 00:00:00 | | 2009-09-29 | 579,900 | 33.17 | 33.30 | 32.62 | 32.75 | 00:00:00 | | 2009-09-30 | 665,600 | 32.94 | 33.00 | 31.58 | 31.83 | 00:00:00 | | 2009-10-01 | 537,000 | 31.81 | 32.35 | 31.50 | 31.58 | 00:00:00 | | 2009-10-02 | 613,200 | 31.42 | 31.42 | 30.81 | 31.02 | 00:00:00 | | 2009-10-05 | 476,200 | 31.00 | 31.98 | 30.92 | 31.92 | 00:00:00 | | 2009-10-06 | 383,300 | 32.00 | 32.36 | 31.40 | 32.28 | 00:00:00 | | 2009-10-07 | 828,900 | 32.28 | 34.03 | 32.27 | 33.90 | 00:00:00 | | 2009-10-08 | 1,042,700 | 34.25 | 34.95 | 33.97 | 34.42 | 00:00:00 | | 2009-10-09 | 553,000 | 34.25 | 34.92 | 33.93 | 34.03 | 00:00:00 | | 2009-10-12 | 1,084,300 | 34.05 | 35.58 | 34.05 | 35.42 | 00:00:00 | | 2009-10-13 | 801,300 | 35.30 | 35.65 | 34.26 | 34.42 | 00:00:00 | | 2009-10-14 | 650,900 | 34.92 | 35.29 | 34.48 | 34.90 | 00:00:00 | | 2009-10-15 | 532,700 | 35.00 | 35.00 | 34.17 | 34.54 | 00:00:00 | | 2009-10-16 | 435,500 | 34.65 | 35.06 | 34.19 | 34.37 | 00:00:00 | | 2009-10-19 | 524,000 | 34.67 | 35.03 | 34.37 | 34.78 | 00:00:00 | | 2009-10-20 | 408,600 | 34.99 | 35.23 | 34.56 | 34.90 | 00:00:00 | | 2009-10-21 | 416,400 | 34.83 | 35.10 | 34.18 | 34.59 | 00:00:00 | | 2009-10-22 | 416,000 | 34.36 | 34.39 | 33.65 | 33.93 | 00:00:00 | | 2009-10-23 | 399,400 | 34.37 | 34.37 | 33.64 | 33.65 | 00:00:00 | | 2009-10-26 | 399,400 | 33.81 | 33.92 | 32.76 | 32.94 | 00:00:00 | | 2009-10-27 | 1,211,000 | 32.68 | 32.90 | 31.52 | 31.65 | 00:00:00 | | 2009-10-28 | 1,109,500 | 31.64 | 32.01 | 30.85 | 31.14 | 00:00:00 | | 2009-10-29 | 658,900 | 31.06 | 32.10 | 30.95 | 31.85 | 00:00:00 | | 2009-10-30 | 682,100 | 32.00 | 32.10 | 30.80 | 30.81 | 00:00:00 | | 2009-11-02 | 473,200 | 30.66 | 31.26 | 30.61 | 31.15 | 00:00:00 | | 2009-11-03 | 542,800 | 30.96 | 31.14 | 30.37 | 30.82 | 00:00:00 | | 2009-11-04 | 692,000 | 31.24 | 32.06 | 30.90 | 31.92 | 00:00:00 | | 2009-11-05 | 997,000 | 31.52 | 31.81 | 30.49 | 30.95 | 00:00:00 | | 2009-11-06 | 1,133,000 | 30.50 | 30.76 | 29.64 | 30.45 | 00:00:00 | | 2009-11-09 | 929,300 | 30.61 | 30.85 | 29.98 | 30.15 | 00:00:00 | | 2009-11-10 | 493,900 | 30.10 | 30.26 | 29.83 | 29.92 | 00:00:00 | | 2009-11-11 | 448,300 | 30.10 | 30.49 | 29.51 | 30.03 | 00:00:00 | | 2009-11-13 | 326,100 | 30.45 | 30.60 | 29.89 | 30.41 | 00:00:00 | | 2009-11-16 | 396,600 | 30.83 | 31.10 | 30.42 | 31.01 | 00:00:00 | | 2009-11-17 | 449,200 | 31.16 | 31.48 | 30.82 | 30.88 | 00:00:00 | | 2009-11-18 | 703,200 | 30.98 | 31.35 | 30.87 | 31.17 | 00:00:00 | | 2009-11-19 | 466,100 | 31.15 | 31.15 | 30.00 | 30.10 | 00:00:00 | | 2009-11-20 | 481,700 | 30.33 | 30.48 | 29.80 | 29.84 | 00:00:00 | | 2009-11-23 | 400,000 | 30.01 | 30.52 | 29.97 | 30.39 | 00:00:00 | | 2009-11-24 | 369,100 | 30.11 | 30.27 | 29.71 | 29.90 | 00:00:00 | | 2009-11-25 | 558,800 | 30.00 | 30.28 | 29.56 | 29.95 | 00:00:00 | | 2009-11-26 | 448,200 | 29.81 | 29.87 | 28.99 | 29.06 | 00:00:00 | | 2009-11-27 | 557,700 | 28.87 | 29.04 | 28.34 | 28.89 | 00:00:00 | | 2009-11-30 | 495,200 | 28.91 | 28.95 | 28.36 | 28.36 | 00:00:00 | | 2009-12-01 | 605,100 | 28.53 | 29.47 | 28.41 | 29.41 | 00:00:00 | | 2009-12-02 | 722,500 | 29.39 | 30.44 | 29.39 | 30.09 | 00:00:00 | | 2009-12-04 | 411,200 | 29.68 | 30.67 | 29.50 | 30.34 | 00:00:00 | | 2009-12-07 | 438,500 | 30.31 | 30.31 | 29.86 | 30.02 | 00:00:00 | | 2009-12-09 | 654,100 | 29.83 | 29.97 | 28.91 | 29.00 | 00:00:00 | | 2009-12-11 | 654,900 | 29.45 | 30.17 | 29.42 | 29.46 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
