TR4DER - LAGARDERE SCA N [MMB.PA] Historical Prices

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 2024-04-24
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2009-12-11	654,900	29.45	30.17	29.42	29.46	00:00:00
2009-12-14	405,000	29.69	29.92	29.21	29.41	00:00:00
2009-12-15	336,800	29.50	29.58	29.02	29.30	00:00:00
2009-12-16	438,700	28.83	29.49	28.81	29.27	00:00:00
2009-12-17	854,500	28.80	29.27	28.11	28.22	00:00:00
2009-12-18	780,900	28.22	28.41	27.80	28.16	00:00:00
2009-12-21	495,500	28.27	28.83	28.07	28.64	00:00:00
2009-12-22	254,500	28.67	28.85	28.56	28.70	00:00:00
2009-12-23	314,200	28.86	28.92	28.50	28.54	00:00:00
2009-12-24	61,400	28.69	28.95	28.69	28.86	00:00:00
2009-12-28	98,200	28.95	28.97	28.70	28.86	00:00:00
2009-12-29	183,300	28.97	28.98	28.75	28.91	00:00:00
2009-12-30	164,400	28.80	28.88	28.36	28.47	00:00:00
2009-12-31	74,500	28.61	28.75	28.41	28.41	00:00:00
2010-01-04	373,100	28.76	29.19	28.64	29.13	00:00:00
2010-01-05	629,100	29.12	29.32	28.95	28.95	00:00:00
2010-01-06	398,300	29.00	29.07	28.63	28.75	00:00:00
2010-01-07	1,495,400	28.27	28.30	27.51	28.06	00:00:00
2010-01-08	654,900	28.08	28.40	27.90	28.30	00:00:00
2010-01-11	362,300	28.41	28.50	28.09	28.15	00:00:00
2010-01-12	783,100	27.83	28.20	27.67	28.11	00:00:00
2010-01-13	644,600	28.10	28.46	27.92	28.09	00:00:00
2010-01-14	1,191,600	28.30	29.34	28.20	29.08	00:00:00
2010-01-15	704,400	29.28	29.58	28.50	28.59	00:00:00
2010-01-18	562,900	28.70	29.45	28.42	29.45	00:00:00
2010-01-19	485,000	29.40	29.62	29.02	29.58	00:00:00
2010-01-20	576,600	29.53	29.58	29.06	29.14	00:00:00
2010-01-21	601,000	29.31	29.43	28.56	28.60	00:00:00
2010-01-22	594,200	28.39	28.72	28.06	28.30	00:00:00
2010-01-25	387,800	28.10	28.38	27.92	28.00	00:00:00
2010-01-26	868,100	27.90	28.08	27.31	27.60	00:00:00
2010-01-27	532,300	27.43	27.43	26.97	27.02	00:00:00
2010-01-28	925,200	27.45	27.60	27.08	27.17	00:00:00
2010-01-29	1,285,300	27.31	28.39	27.31	28.10	00:00:00
2010-02-01	462,600	27.92	28.10	27.71	27.91	00:00:00
2010-02-02	608,500	27.90	28.75	27.60	28.64	00:00:00
2010-02-04	1,027,700	28.70	28.89	27.78	27.89	00:00:00
2010-02-05	1,322,400	27.85	27.97	27.05	27.15	00:00:00
2010-02-08	726,100	27.30	27.50	26.89	27.00	00:00:00
2010-02-09	690,700	26.96	27.28	26.88	27.21	00:00:00
2010-02-10	461,100	27.35	27.54	27.10	27.43	00:00:00
2010-02-11	787,800	27.80	27.82	26.81	27.06	00:00:00
2010-02-12	559,900	27.26	27.36	26.59	26.63	00:00:00
2010-02-15	521,100	26.63	26.93	26.43	26.54	00:00:00
2010-02-16	645,700	26.80	26.90	26.18	26.42	00:00:00
2010-02-17	580,500	26.78	27.08	26.60	26.89	00:00:00
2010-02-18	489,300	26.85	26.96	26.62	26.74	00:00:00
2010-02-19	643,200	26.55	27.36	26.50	27.31	00:00:00
2010-02-22	443,000	27.35	27.36	27.00	27.09	00:00:00
2010-02-23	488,100	27.20	27.39	26.77	26.85	00:00:00
2010-02-24	609,500	26.91	27.02	26.53	26.70	00:00:00
2010-02-25	427,900	26.60	26.97	26.33	26.36	00:00:00
2010-02-26	638,000	26.58	26.85	26.39	26.82	00:00:00
2010-03-01	488,500	27.08	27.49	27.08	27.49	00:00:00
2010-03-02	511,000	27.55	28.05	27.55	27.92	00:00:00
2010-03-03	633,200	27.91	28.07	27.69	28.06	00:00:00
2010-03-04	629,700	27.92	28.34	27.90	28.23	00:00:00
2010-03-05	750,200	28.27	28.78	28.23	28.70	00:00:00
2010-03-08	859,200	28.76	28.93	28.45	28.53	00:00:00
2010-03-09	451,000	28.61	28.73	28.33	28.42	00:00:00
2010-03-10	420,600	28.51	28.61	28.33	28.48	00:00:00
2010-03-11	3,209,700	26.98	27.25	26.24	26.39	00:00:00
2010-03-12	1,290,700	26.56	26.68	26.43	26.52	00:00:00
2010-03-15	753,500	26.52	26.76	26.44	26.60	00:00:00
2010-03-16	940,300	26.73	27.14	26.64	27.09	00:00:00
2010-03-17	973,700	27.23	27.67	27.10	27.64	00:00:00
2010-03-18	625,700	27.44	27.84	27.44	27.69	00:00:00
2010-03-19	1,018,400	27.83	28.06	27.63	27.95	00:00:00
2010-03-22	591,600	27.98	28.07	27.51	27.91	00:00:00
2010-03-23	439,200	27.90	28.10	27.80	28.00	00:00:00
2010-03-24	739,400	27.99	28.17	27.84	28.00	00:00:00
2010-03-25	821,900	28.00	28.95	28.00	28.71	00:00:00
2010-03-26	1,718,700	29.04	30.21	29.04	29.92	00:00:00
2010-03-29	727,700	29.76	30.13	29.75	29.94	00:00:00
2010-03-30	556,600	29.95	30.00	29.66	29.75	00:00:00
2010-03-31	528,500	29.76	30.05	29.65	29.96	00:00:00
2010-04-01	980,800	30.04	31.04	30.04	31.02	00:00:00
2010-04-06	637,200	31.07	31.36	31.01	31.34	00:00:00
2010-04-07	700,100	31.18	31.21	30.80	31.00	00:00:00
2010-04-08	613,100	30.89	31.19	30.61	31.01	00:00:00
2010-04-09	688,300	31.27	31.49	31.05	31.37	00:00:00
2010-04-12	403,800	31.41	31.51	31.05	31.51	00:00:00
2010-04-13	582,000	31.39	31.90	31.32	31.88	00:00:00
2010-04-14	998,800	31.95	32.96	31.86	32.65	00:00:00
2010-04-15	1,066,600	32.75	32.78	31.59	31.75	00:00:00
2010-04-16	855,800	31.77	32.26	31.52	31.61	00:00:00
2010-04-19	468,900	31.17	31.77	31.13	31.68	00:00:00
2010-04-20	669,100	31.50	31.70	31.27	31.68	00:00:00
2010-04-21	450,900	31.75	32.00	31.66	31.90	00:00:00
2010-04-22	772,800	31.81	31.93	31.05	31.33	00:00:00
2010-04-23	440,400	31.35	31.71	31.08	31.59	00:00:00
2010-04-26	409,600	32.01	32.08	31.56	31.64	00:00:00
2010-04-27	1,913,500	31.60	31.89	29.72	29.72	00:00:00
2010-04-28	925,400	29.67	29.71	28.94	29.38	00:00:00
2010-04-29	659,900	29.44	30.25	29.16	30.19	00:00:00
2010-04-30	708,800	30.19	30.55	30.13	30.38	00:00:00
2010-05-03	337,600	30.26	30.68	30.15	30.61	00:00:00
2010-05-04	1,077,400	29.45	29.58	28.03	28.08	00:00:00
2010-05-05	956,600	28.55	28.65	27.55	27.55	00:00:00
2010-05-06	1,063,700	27.35	27.79	27.08	27.08	00:00:00
2010-05-07	1,600,500	26.37	26.66	25.43	25.80	00:00:00
2010-05-10	1,036,300	26.51	27.17	26.05	27.10	00:00:00
2010-05-11	1,393,400	26.78	27.98	26.39	27.91	00:00:00
2010-05-12	852,800	27.92	28.76	27.78	28.61	00:00:00
2010-05-13	467,000	28.86	28.90	28.45	28.65	00:00:00
2010-05-14	647,600	28.55	28.60	27.47	27.59	00:00:00
2010-05-17	498,700	27.35	27.73	27.19	27.29	00:00:00
2010-05-18	571,200	27.62	27.71	27.15	27.34	00:00:00
2010-05-19	1,061,300	27.00	27.42	26.80	27.10	00:00:00
2010-05-20	851,400	27.34	27.62	26.31	26.76	00:00:00
2010-05-21	972,400	26.81	26.81	26.08	26.56	00:00:00
2010-05-24	411,800	26.62	26.86	26.12	26.32	00:00:00
2010-05-25	941,200	25.76	25.83	25.00	25.25	00:00:00
2010-05-26	730,900	25.42	25.84	25.42	25.55	00:00:00
2010-05-27	692,200	25.69	26.34	25.58	26.25	00:00:00
2010-05-28	541,700	26.32	26.46	25.99	26.07	00:00:00
2010-05-31	195,800	26.03	26.32	25.98	26.19	00:00:00
2010-06-01	611,400	26.05	26.27	25.47	26.10	00:00:00
2010-06-02	647,200	25.91	26.03	25.59	26.00	00:00:00
2010-06-03	452,600	26.41	26.90	26.41	26.58	00:00:00
2010-06-04	467,600	26.63	26.97	26.05	26.15	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>