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
2011-10-25	275,000	19.21	19.24	18.92	19.20	00:00:00
2011-10-26	371,100	19.20	19.80	19.13	19.48	00:00:00
2011-10-27	402,500	20.06	20.38	19.97	20.16	00:00:00
2011-10-28	273,300	20.25	20.39	19.97	20.22	00:00:00
2011-10-31	548,000	19.95	20.06	19.39	19.47	00:00:00
2011-11-01	457,600	19.11	19.12	18.17	18.38	00:00:00
2011-11-02	429,600	18.74	18.79	18.25	18.77	00:00:00
2011-11-03	322,800	18.38	19.58	18.31	19.56	00:00:00
2011-11-04	401,700	19.83	19.95	19.27	19.50	00:00:00
2011-11-07	417,100	19.35	19.81	19.02	19.72	00:00:00
2011-11-08	1,433,700	19.40	19.46	18.19	18.50	00:00:00
2011-11-09	761,800	18.33	18.65	17.44	17.50	00:00:00
2011-11-10	537,200	17.20	17.80	17.17	17.69	00:00:00
2011-11-11	476,400	17.60	17.89	17.35	17.80	00:00:00
2011-11-14	292,400	17.97	18.09	17.72	17.83	00:00:00
2011-11-15	485,500	17.62	17.88	17.32	17.58	00:00:00
2011-11-16	457,400	17.43	17.89	17.40	17.78	00:00:00
2011-11-17	363,700	17.67	17.95	17.36	17.49	00:00:00
2011-11-18	498,900	17.40	18.27	17.32	18.18	00:00:00
2011-11-21	349,500	18.10	18.11	17.62	17.81	00:00:00
2011-11-22	427,200	17.92	18.03	17.15	17.19	00:00:00
2011-11-23	581,900	17.08	17.28	16.25	16.25	00:00:00
2011-11-24	452,500	16.30	16.77	16.09	16.26	00:00:00
2011-11-25	246,000	16.29	16.48	16.02	16.30	00:00:00
2011-11-28	319,500	16.53	17.28	16.50	17.28	00:00:00
2011-11-29	311,600	17.25	17.50	16.91	17.50	00:00:00
2011-11-30	589,300	17.26	18.08	17.05	18.08	00:00:00
2011-12-01	414,200	18.00	18.00	17.62	17.75	00:00:00
2011-12-02	309,000	17.98	18.47	17.95	18.47	00:00:00
2011-12-05	604,300	18.65	19.15	18.65	18.87	00:00:00
2011-12-06	459,000	18.64	19.08	18.61	18.80	00:00:00
2011-12-07	430,400	18.94	19.08	18.26	18.43	00:00:00
2011-12-08	472,500	18.53	18.65	17.69	17.76	00:00:00
2011-12-09	521,900	17.62	18.74	17.62	18.60	00:00:00
2011-12-12	332,200	18.68	18.68	18.20	18.28	00:00:00
2011-12-13	767,600	18.74	19.40	18.70	18.90	00:00:00
2011-12-14	621,700	18.82	18.91	17.90	17.90	00:00:00
2011-12-15	616,300	17.98	19.19	17.86	18.75	00:00:00
2011-12-16	510,800	18.77	18.85	18.00	18.09	00:00:00
2011-12-19	449,500	17.95	18.07	17.67	17.76	00:00:00
2011-12-20	605,400	17.79	18.95	17.76	18.81	00:00:00
2011-12-21	664,000	19.00	19.45	18.93	19.17	00:00:00
2011-12-22	346,400	19.17	19.57	19.12	19.42	00:00:00
2011-12-23	320,900	19.59	19.97	19.47	19.83	00:00:00
2011-12-27	155,600	19.85	20.30	19.83	20.25	00:00:00
2011-12-28	314,100	20.24	20.24	19.75	19.75	00:00:00
2011-12-29	287,300	19.71	20.24	19.61	20.24	00:00:00
2011-12-30	206,900	20.30	20.61	20.06	20.40	00:00:00
2012-01-02	289,400	20.30	21.19	20.30	21.05	00:00:00
2012-01-03	1,036,600	21.07	22.64	21.07	22.01	00:00:00
2012-01-04	299,200	22.00	22.25	21.65	21.68	00:00:00
2012-01-05	502,200	21.92	21.94	20.77	20.90	00:00:00
2012-01-06	426,700	21.00	21.24	20.77	20.88	00:00:00
2012-01-09	176,400	20.99	21.04	20.52	20.67	00:00:00
2012-01-10	458,300	20.65	21.38	20.60	21.03	00:00:00
2012-01-11	491,900	21.00	21.65	20.98	21.65	00:00:00
2012-01-12	466,400	21.99	22.50	21.74	21.80	00:00:00
2012-01-13	500,900	22.00	22.08	21.31	21.58	00:00:00
2012-01-16	243,800	21.42	22.22	21.33	22.20	00:00:00
2012-01-17	430,100	22.40	22.69	22.24	22.42	00:00:00
2012-01-18	407,100	22.50	22.62	22.17	22.53	00:00:00
2012-01-19	450,300	22.54	22.69	22.24	22.32	00:00:00
2012-01-20	335,600	22.67	22.67	22.09	22.25	00:00:00
2012-01-23	431,500	22.25	22.57	22.02	22.56	00:00:00
2012-01-24	361,800	22.49	22.50	21.86	22.07	00:00:00
2012-01-25	345,000	22.18	22.30	21.61	21.77	00:00:00
2012-01-26	284,400	21.77	22.44	21.72	22.24	00:00:00
2012-01-27	249,100	22.09	22.12	21.75	21.83	00:00:00
2012-01-30	281,500	21.70	21.87	21.28	21.39	00:00:00
2012-01-31	320,800	21.50	21.88	21.42	21.73	00:00:00
2012-02-01	287,600	21.80	22.08	21.62	21.83	00:00:00
2012-02-02	489,700	21.87	22.85	21.87	22.51	00:00:00
2012-02-03	278,600	22.52	22.84	22.33	22.80	00:00:00
2012-02-06	392,500	22.80	23.15	22.52	23.15	00:00:00
2012-02-07	1,017,700	23.38	23.38	21.42	21.82	00:00:00
2012-02-08	682,000	21.76	22.00	21.20	21.52	00:00:00
2012-02-09	392,600	21.77	21.85	21.43	21.51	00:00:00
2012-02-10	375,200	21.40	21.62	21.25	21.50	00:00:00
2012-02-13	192,800	21.66	21.87	21.31	21.47	00:00:00
2012-02-14	340,300	21.44	21.54	21.06	21.24	00:00:00
2012-02-15	326,300	21.34	21.50	21.19	21.49	00:00:00
2012-02-16	389,600	21.29	21.47	21.12	21.35	00:00:00
2012-02-17	469,300	21.59	22.08	21.35	21.97	00:00:00
2012-02-20	217,500	22.07	22.32	21.90	22.30	00:00:00
2012-02-21	445,300	22.30	22.30	21.97	22.11	00:00:00
2012-02-22	269,800	22.04	22.27	21.96	22.01	00:00:00
2012-02-23	419,300	21.90	22.01	21.28	21.83	00:00:00
2012-02-24	355,600	21.93	22.39	21.84	22.39	00:00:00
2012-02-27	423,600	22.25	22.78	22.06	22.31	00:00:00
2012-02-28	383,800	22.39	22.73	22.27	22.61	00:00:00
2012-02-29	335,600	22.60	22.87	22.42	22.48	00:00:00
2012-03-01	414,500	22.42	22.70	22.25	22.56	00:00:00
2012-03-02	291,800	22.64	23.10	22.58	23.02	00:00:00
2012-03-05	203,900	22.93	22.99	22.69	22.81	00:00:00
2012-03-06	549,600	22.72	22.83	22.35	22.36	00:00:00
2012-03-07	350,300	22.40	22.78	22.25	22.68	00:00:00
2012-03-08	642,500	23.10	24.23	23.10	23.77	00:00:00
2012-03-09	1,578,100	22.25	22.70	21.66	22.32	00:00:00
2012-03-12	846,500	22.45	22.62	22.12	22.57	00:00:00
2012-03-13	575,900	22.50	23.33	22.50	23.27	00:00:00
2012-03-14	626,100	23.34	23.73	23.32	23.43	00:00:00
2012-03-15	337,300	23.40	23.60	23.30	23.42	00:00:00
2012-03-16	468,900	23.31	23.59	23.31	23.58	00:00:00
2012-03-19	465,300	23.44	23.78	23.35	23.62	00:00:00
2012-03-20	586,000	23.62	24.10	23.43	23.69	00:00:00
2012-03-21	327,500	23.72	23.90	23.58	23.61	00:00:00
2012-03-23	382,800	23.50	23.50	23.24	23.39	00:00:00
2012-03-26	396,200	23.40	24.03	23.27	23.97	00:00:00
2012-03-27	341,500	24.10	24.25	23.76	23.90	00:00:00
2012-03-28	316,400	23.75	23.97	23.43	23.43	00:00:00
2012-03-29	351,000	23.39	23.51	22.83	22.93	00:00:00
2012-03-30	731,500	23.10	23.54	23.02	23.13	00:00:00
2012-04-02	552,800	23.07	23.20	22.65	22.92	00:00:00
2012-04-03	484,900	23.00	23.12	22.66	22.71	00:00:00
2012-04-04	546,000	22.55	22.59	21.50	21.62	00:00:00
2012-04-05	520,300	21.75	21.86	21.33	21.73	00:00:00
2012-04-10	470,200	21.56	21.64	21.33	21.33	00:00:00
2012-04-11	665,800	21.33	22.03	21.31	21.78	00:00:00
2012-04-12	785,800	21.90	22.09	21.33	21.99	00:00:00
2012-04-13	765,800	21.93	22.35	21.78	22.03	00:00:00
2012-04-16	580,300	22.05	22.17	21.83	21.94	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 > >>