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 2024-04-19
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-05-10	410,000	29.04	29.51	28.85	29.33	00:00:00
2011-05-11	465,300	29.52	29.65	29.30	29.41	00:00:00
2011-05-12	402,600	29.25	29.25	28.81	28.98	00:00:00
2011-05-13	579,700	29.16	29.36	28.94	29.07	00:00:00
2011-05-16	699,500	28.89	29.15	28.76	29.05	00:00:00
2011-05-17	702,600	28.99	29.32	28.69	28.76	00:00:00
2011-05-18	1,012,400	28.00	28.61	27.49	27.64	00:00:00
2011-05-19	2,662,500	27.83	28.47	27.80	28.22	00:00:00
2011-05-20	6,406,600	28.30	28.62	28.22	28.38	00:00:00
2011-05-23	4,442,300	28.13	28.29	27.73	27.75	00:00:00
2011-05-24	684,900	27.75	27.83	27.46	27.74	00:00:00
2011-05-25	668,500	27.58	27.99	27.44	27.93	00:00:00
2011-05-26	546,600	28.08	28.08	27.77	28.02	00:00:00
2011-05-27	388,500	28.24	28.42	28.05	28.23	00:00:00
2011-05-30	102,000	28.28	28.35	28.16	28.25	00:00:00
2011-05-31	393,900	28.39	28.53	28.20	28.38	00:00:00
2011-06-01	477,100	28.52	28.78	28.28	28.41	00:00:00
2011-06-02	407,900	28.13	28.26	27.76	27.78	00:00:00
2011-06-03	623,000	27.85	27.90	27.21	27.55	00:00:00
2011-06-06	296,400	27.55	27.56	27.31	27.40	00:00:00
2011-06-07	444,200	27.06	27.57	27.03	27.44	00:00:00
2011-06-08	819,400	27.37	29.47	27.24	27.33	00:00:00
2011-06-09	489,700	27.44	27.58	27.24	27.30	00:00:00
2011-06-10	614,400	27.30	27.30	26.42	26.63	00:00:00
2011-06-13	248,700	26.62	26.75	26.37	26.66	00:00:00
2011-06-14	331,800	26.85	26.85	26.60	26.82	00:00:00
2011-06-15	439,100	26.81	26.90	26.11	26.24	00:00:00
2011-06-16	594,900	26.10	26.21	25.57	26.19	00:00:00
2011-06-17	570,600	26.16	26.61	25.83	26.50	00:00:00
2011-06-20	355,900	26.28	26.52	26.06	26.50	00:00:00
2011-06-21	412,100	26.57	26.91	26.20	26.86	00:00:00
2011-06-22	338,000	26.82	27.06	26.67	26.77	00:00:00
2011-06-23	773,900	27.48	27.53	26.41	26.54	00:00:00
2011-06-24	818,600	27.49	27.72	26.99	27.20	00:00:00
2011-06-27	930,300	27.50	28.13	27.28	27.75	00:00:00
2011-06-28	670,300	28.40	28.73	27.80	28.15	00:00:00
2011-06-29	472,400	28.34	28.81	28.25	28.68	00:00:00
2011-06-30	516,700	28.72	29.27	28.66	29.14	00:00:00
2011-07-01	670,400	29.14	29.44	29.00	29.20	00:00:00
2011-07-04	333,500	29.20	29.60	29.06	29.49	00:00:00
2011-07-05	514,800	29.34	29.45	29.00	29.02	00:00:00
2011-07-06	415,400	29.03	29.30	28.82	28.93	00:00:00
2011-07-07	262,700	29.09	29.23	28.68	29.10	00:00:00
2011-07-08	560,600	29.16	29.50	28.84	29.00	00:00:00
2011-07-11	463,200	28.81	28.92	28.11	28.31	00:00:00
2011-07-12	564,300	27.94	28.21	27.51	28.21	00:00:00
2011-07-13	529,100	28.10	28.36	28.00	28.25	00:00:00
2011-07-14	409,300	28.08	28.08	27.47	27.57	00:00:00
2011-07-15	377,700	27.53	27.65	27.32	27.48	00:00:00
2011-07-18	416,900	27.32	27.41	26.79	26.79	00:00:00
2011-07-19	322,100	26.80	27.56	26.80	27.44	00:00:00
2011-07-20	365,600	27.57	27.76	27.40	27.70	00:00:00
2011-07-21	363,300	27.80	28.31	27.55	28.13	00:00:00
2011-07-22	290,600	28.31	28.57	28.06	28.20	00:00:00
2011-07-25	177,000	28.11	28.15	27.77	27.77	00:00:00
2011-07-26	241,200	27.96	28.03	27.47	27.72	00:00:00
2011-07-27	244,800	27.51	27.65	27.32	27.52	00:00:00
2011-07-28	409,100	27.31	27.50	27.00	27.20	00:00:00
2011-07-29	481,900	27.00	27.25	26.65	27.12	00:00:00
2011-08-01	590,900	27.53	27.53	26.15	26.17	00:00:00
2011-08-02	618,600	26.09	26.20	25.57	25.61	00:00:00
2011-08-03	1,760,500	24.90	25.09	23.18	23.53	00:00:00
2011-08-04	1,227,700	23.99	24.36	22.86	22.90	00:00:00
2011-08-05	1,114,300	22.35	23.87	22.14	23.16	00:00:00
2011-08-08	667,800	22.92	23.40	21.89	21.92	00:00:00
2011-08-09	1,095,000	21.90	22.00	20.56	22.00	00:00:00
2011-08-10	1,413,600	22.30	22.50	21.58	21.67	00:00:00
2011-08-11	883,000	22.25	22.57	21.32	22.41	00:00:00
2011-08-12	618,300	22.41	23.85	21.94	23.85	00:00:00
2011-08-15	309,100	24.00	24.26	23.67	24.09	00:00:00
2011-08-16	431,100	24.03	24.05	23.22	23.37	00:00:00
2011-08-17	432,100	23.20	23.44	22.80	23.30	00:00:00
2011-08-18	967,500	23.13	23.20	22.00	22.30	00:00:00
2011-08-19	727,300	22.25	22.89	21.52	22.61	00:00:00
2011-08-22	368,300	22.49	23.09	22.29	22.75	00:00:00
2011-08-23	383,600	23.15	23.17	22.72	22.88	00:00:00
2011-08-24	359,300	23.09	23.43	22.61	23.34	00:00:00
2011-08-25	306,200	23.48	23.65	22.82	22.94	00:00:00
2011-08-26	536,300	22.94	22.94	22.34	22.78	00:00:00
2011-08-29	229,000	23.17	23.28	22.93	23.11	00:00:00
2011-08-30	737,100	23.62	23.62	22.92	23.28	00:00:00
2011-08-31	701,900	23.91	24.08	23.50	23.81	00:00:00
2011-09-01	2,575,300	22.01	22.42	20.00	21.16	00:00:00
2011-09-02	1,389,800	21.00	21.06	19.92	20.20	00:00:00
2011-09-05	464,100	20.00	20.05	19.27	19.30	00:00:00
2011-09-06	1,074,100	19.42	19.76	19.03	19.31	00:00:00
2011-09-07	590,900	19.83	20.00	19.39	20.00	00:00:00
2011-09-08	460,400	20.02	20.25	19.75	20.03	00:00:00
2011-09-09	467,300	20.00	20.08	19.14	19.16	00:00:00
2011-09-12	613,900	18.66	18.67	18.15	18.25	00:00:00
2011-09-13	459,900	18.52	18.71	17.76	18.42	00:00:00
2011-09-14	508,200	18.17	19.17	18.11	19.16	00:00:00
2011-09-15	576,700	18.93	19.59	18.65	19.43	00:00:00
2011-09-16	438,200	19.72	19.85	19.29	19.75	00:00:00
2011-09-19	257,100	19.32	19.45	18.91	19.00	00:00:00
2011-09-20	391,300	18.97	19.30	18.74	19.25	00:00:00
2011-09-21	444,900	19.33	19.57	19.17	19.32	00:00:00
2011-09-22	345,500	18.90	18.90	17.77	17.91	00:00:00
2011-09-23	545,100	18.10	18.10	16.81	17.55	00:00:00
2011-09-26	379,200	17.28	18.07	17.08	17.60	00:00:00
2011-09-27	391,800	18.01	18.76	17.95	18.76	00:00:00
2011-09-28	267,500	18.63	18.63	18.09	18.22	00:00:00
2011-09-29	505,300	18.10	18.41	18.03	18.28	00:00:00
2011-09-30	587,600	18.32	18.55	17.98	18.51	00:00:00
2011-10-03	222,500	18.23	18.23	17.91	18.00	00:00:00
2011-10-04	573,100	17.81	18.00	17.03	17.24	00:00:00
2011-10-05	597,300	17.57	18.49	17.32	18.39	00:00:00
2011-10-06	376,800	18.35	19.06	18.25	19.06	00:00:00
2011-10-07	330,600	19.09	19.41	18.88	19.20	00:00:00
2011-10-10	350,000	19.40	19.53	19.03	19.47	00:00:00
2011-10-11	180,200	19.42	19.48	19.10	19.40	00:00:00
2011-10-12	420,300	19.31	19.98	18.94	19.92	00:00:00
2011-10-13	280,600	19.88	20.24	19.49	19.56	00:00:00
2011-10-14	283,700	19.55	19.76	19.44	19.55	00:00:00
2011-10-17	471,000	19.59	19.82	18.93	19.05	00:00:00
2011-10-18	239,300	18.79	18.99	18.53	18.90	00:00:00
2011-10-19	238,200	19.10	19.33	19.02	19.18	00:00:00
2011-10-20	567,000	18.89	18.92	18.19	18.26	00:00:00
2011-10-21	279,500	18.39	18.77	18.21	18.71	00:00:00
2011-10-24	269,400	18.78	19.41	18.60	19.27	00:00:00
2011-10-25	275,000	19.21	19.24	18.92	19.20	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 > >>