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 2024-04-25
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-06-04	467,600	26.63	26.97	26.05	26.15	00:00:00
2010-06-07	496,900	25.70	26.12	25.50	25.75	00:00:00
2010-06-08	434,600	25.98	26.05	25.24	25.44	00:00:00
2010-06-09	368,400	25.57	25.86	25.39	25.86	00:00:00
2010-06-10	1,068,200	25.86	27.49	25.86	27.17	00:00:00
2010-06-11	634,400	27.20	27.62	27.02	27.45	00:00:00
2010-06-14	281,700	27.59	27.98	27.57	27.85	00:00:00
2010-06-15	577,300	27.53	28.38	27.36	28.20	00:00:00
2010-06-16	295,800	28.33	28.35	27.88	27.95	00:00:00
2010-06-17	324,200	27.92	28.22	27.75	27.86	00:00:00
2010-06-18	487,300	27.82	28.08	27.69	27.93	00:00:00
2010-06-21	293,800	28.28	28.48	27.75	27.79	00:00:00
2010-06-22	400,400	27.60	27.94	27.43	27.56	00:00:00
2010-06-23	323,800	27.42	27.42	27.01	27.12	00:00:00
2010-06-24	542,600	27.26	27.26	26.31	26.41	00:00:00
2010-06-25	345,400	26.45	26.59	25.73	26.03	00:00:00
2010-06-28	298,100	26.12	26.43	25.92	26.14	00:00:00
2010-06-29	560,300	25.82	25.89	25.43	25.52	00:00:00
2010-06-30	438,500	25.64	25.76	25.42	25.71	00:00:00
2010-07-01	461,600	25.38	25.38	24.42	24.53	00:00:00
2010-07-02	418,800	24.64	24.97	24.38	24.87	00:00:00
2010-07-05	315,300	24.94	24.94	24.44	24.51	00:00:00
2010-07-06	409,000	24.51	25.14	24.47	24.77	00:00:00
2010-07-07	363,500	24.48	25.08	24.08	25.05	00:00:00
2010-07-08	452,700	25.30	25.70	25.06	25.68	00:00:00
2010-07-09	433,000	25.71	26.49	25.71	26.01	00:00:00
2010-07-12	133,800	26.16	26.16	25.70	25.83	00:00:00
2010-07-13	582,600	25.95	27.25	25.69	26.87	00:00:00
2010-07-14	331,700	27.00	27.06	26.57	26.74	00:00:00
2010-07-15	330,600	26.60	26.98	26.21	26.25	00:00:00
2010-07-16	330,500	26.34	26.53	25.70	25.79	00:00:00
2010-07-19	246,500	25.59	25.97	25.52	25.67	00:00:00
2010-07-20	390,100	25.85	25.92	25.58	25.71	00:00:00
2010-07-21	384,600	25.98	26.82	25.83	26.67	00:00:00
2010-07-22	335,900	26.50	27.50	26.30	27.35	00:00:00
2010-07-23	349,600	27.28	27.89	27.17	27.83	00:00:00
2010-07-26	230,600	27.91	28.24	27.76	28.17	00:00:00
2010-07-27	311,200	28.11	28.57	27.99	28.08	00:00:00
2010-07-28	258,100	28.11	28.11	27.68	27.90	00:00:00
2010-07-29	454,800	27.91	28.39	27.77	27.80	00:00:00
2010-07-30	542,700	27.76	28.42	27.52	28.26	00:00:00
2010-08-02	355,100	28.25	28.83	28.21	28.44	00:00:00
2010-08-03	290,500	28.30	28.43	28.02	28.30	00:00:00
2010-08-04	631,800	28.13	28.40	27.98	28.23	00:00:00
2010-08-05	711,800	28.23	29.55	28.22	29.45	00:00:00
2010-08-06	342,200	29.56	29.68	29.07	29.13	00:00:00
2010-08-09	170,500	29.43	29.65	29.33	29.46	00:00:00
2010-08-10	226,800	29.41	29.41	28.73	28.92	00:00:00
2010-08-11	299,800	28.78	28.80	28.12	28.12	00:00:00
2010-08-12	258,000	28.00	28.38	27.72	27.99	00:00:00
2010-08-13	227,100	28.09	28.21	27.65	28.02	00:00:00
2010-08-16	176,200	28.12	28.22	27.62	27.89	00:00:00
2010-08-17	425,800	27.97	28.24	27.80	28.11	00:00:00
2010-08-18	149,300	28.00	28.40	27.73	28.31	00:00:00
2010-08-19	330,300	28.45	28.98	27.97	27.99	00:00:00
2010-08-20	450,500	27.94	28.10	27.02	27.16	00:00:00
2010-08-23	448,500	27.20	27.79	27.03	27.69	00:00:00
2010-08-24	574,300	27.50	28.12	27.19	27.94	00:00:00
2010-08-25	985,300	28.23	29.45	28.12	29.05	00:00:00
2010-08-26	535,300	28.87	29.55	28.67	29.28	00:00:00
2010-08-27	682,200	29.06	29.75	28.55	28.92	00:00:00
2010-08-30	350,300	29.00	29.32	28.22	28.50	00:00:00
2010-08-31	663,000	28.19	28.58	28.05	28.42	00:00:00
2010-09-01	548,000	28.50	29.17	28.02	29.08	00:00:00
2010-09-02	549,700	29.00	29.00	28.52	28.74	00:00:00
2010-09-03	631,000	28.80	29.15	28.54	28.75	00:00:00
2010-09-06	1,142,200	28.60	28.60	27.76	28.31	00:00:00
2010-09-07	680,100	28.28	28.51	28.20	28.50	00:00:00
2010-09-08	608,400	28.51	28.84	28.31	28.72	00:00:00
2010-09-09	829,400	29.00	29.61	28.82	29.45	00:00:00
2010-09-10	729,300	29.46	30.18	29.32	29.87	00:00:00
2010-09-13	488,600	30.07	30.24	29.66	29.84	00:00:00
2010-09-14	600,000	29.89	30.25	29.76	30.15	00:00:00
2010-09-15	657,300	30.22	30.37	29.63	29.73	00:00:00
2010-09-16	809,400	29.83	30.07	29.58	29.69	00:00:00
2010-09-17	4,934,400	29.79	30.18	29.50	29.99	00:00:00
2010-09-20	569,300	29.99	30.29	29.89	30.25	00:00:00
2010-09-21	457,700	30.10	30.60	30.08	30.28	00:00:00
2010-09-22	489,800	30.48	30.48	29.20	29.28	00:00:00
2010-09-23	476,000	29.34	29.47	28.73	28.99	00:00:00
2010-09-24	403,600	28.97	29.41	28.69	29.36	00:00:00
2010-09-27	440,100	29.50	29.65	28.81	28.90	00:00:00
2010-09-28	604,900	28.80	28.94	28.35	28.75	00:00:00
2010-09-29	432,200	28.76	28.94	28.34	28.73	00:00:00
2010-09-30	394,500	28.64	29.05	28.48	28.66	00:00:00
2010-10-01	376,600	28.59	28.68	28.20	28.32	00:00:00
2010-10-04	324,200	28.37	28.37	27.88	28.18	00:00:00
2010-10-05	601,400	28.15	28.90	28.12	28.83	00:00:00
2010-10-06	890,500	28.90	29.25	28.45	28.56	00:00:00
2010-10-07	359,400	28.68	28.88	28.22	28.67	00:00:00
2010-10-08	363,900	28.67	28.81	28.19	28.31	00:00:00
2010-10-11	249,700	28.22	28.43	28.14	28.36	00:00:00
2010-10-12	339,700	28.30	28.33	27.92	28.28	00:00:00
2010-10-13	274,500	28.42	28.89	28.39	28.89	00:00:00
2010-10-14	322,900	28.80	29.01	28.35	28.43	00:00:00
2010-10-15	278,500	28.58	28.58	28.30	28.49	00:00:00
2010-10-18	136,500	28.17	28.57	28.16	28.51	00:00:00
2010-10-19	318,100	28.54	28.76	28.44	28.56	00:00:00
2010-10-20	297,500	28.34	28.55	28.23	28.53	00:00:00
2010-10-21	281,600	28.44	28.96	28.30	28.95	00:00:00
2010-10-22	301,000	28.89	29.23	28.78	29.05	00:00:00
2010-10-25	233,300	29.25	29.27	29.01	29.01	00:00:00
2010-10-26	291,100	28.90	29.07	28.62	28.91	00:00:00
2010-10-27	632,400	29.02	29.38	28.99	29.32	00:00:00
2010-10-28	735,800	29.34	29.76	29.33	29.76	00:00:00
2010-10-29	829,100	29.79	30.88	29.62	30.65	00:00:00
2010-11-01	490,200	30.83	31.33	30.72	31.22	00:00:00
2010-11-02	606,100	31.20	32.06	30.98	32.01	00:00:00
2010-11-03	540,400	32.30	32.30	31.31	31.32	00:00:00
2010-11-04	613,300	31.47	31.83	31.08	31.25	00:00:00
2010-11-05	632,100	31.25	31.82	30.91	31.72	00:00:00
2010-11-08	525,000	31.50	31.69	30.80	31.02	00:00:00
2010-11-09	654,300	31.25	31.94	31.04	31.10	00:00:00
2010-11-10	593,400	30.81	30.96	30.56	30.85	00:00:00
2010-11-11	384,600	30.86	31.09	30.53	30.60	00:00:00
2010-11-12	440,600	30.35	30.89	30.05	30.80	00:00:00
2010-11-15	309,200	31.20	31.25	30.52	31.20	00:00:00
2010-11-16	499,800	31.12	31.12	29.78	29.85	00:00:00
2010-11-17	349,800	29.80	30.00	29.58	29.84	00:00:00
2010-11-18	410,800	30.07	30.25	29.88	30.06	00:00:00
2010-11-19	468,800	30.21	30.49	30.03	30.23	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 > >>