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 2024-05-03
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2012-04-16	580,300	22.05	22.17	21.83	21.94	00:00:00
2012-04-17	662,600	21.82	22.06	21.80	22.01	00:00:00
2012-04-18	552,800	21.95	22.08	21.37	21.51	00:00:00
2012-04-19	650,000	21.67	22.04	21.50	21.67	00:00:00
2012-04-20	404,900	21.69	21.70	21.17	21.31	00:00:00
2012-04-23	478,000	21.06	21.10	20.45	20.61	00:00:00
2012-04-24	593,400	20.90	21.55	20.89	21.46	00:00:00
2012-04-25	457,600	21.61	22.49	21.51	22.42	00:00:00
2012-04-26	519,400	22.50	22.99	22.08	22.50	00:00:00
2012-04-27	313,900	22.26	23.12	22.17	23.12	00:00:00
2012-04-30	319,400	23.15	23.35	22.83	22.90	00:00:00
2012-05-02	613,000	23.42	23.42	22.18	22.65	00:00:00
2012-05-03	313,900	22.84	23.08	22.70	22.92	00:00:00
2012-05-04	581,200	22.90	23.74	22.86	23.55	00:00:00
2012-05-07	285,100	23.04	23.76	23.04	23.73	00:00:00
2012-05-08	502,100	22.52	22.61	22.01	22.06	00:00:00
2012-05-09	380,800	22.08	22.26	21.51	21.74	00:00:00
2012-05-10	364,800	21.75	22.39	21.64	22.30	00:00:00
2012-05-11	308,100	22.38	22.41	21.85	21.97	00:00:00
2012-05-14	436,500	21.85	22.00	21.08	21.14	00:00:00
2012-05-16	489,000	21.18	21.32	20.79	21.01	00:00:00
2012-05-17	304,200	21.22	21.22	20.49	20.52	00:00:00
2012-05-18	452,000	20.46	20.60	20.12	20.50	00:00:00
2012-05-21	251,300	20.36	20.74	20.30	20.50	00:00:00
2012-05-22	268,600	20.53	20.92	20.33	20.83	00:00:00
2012-05-23	358,100	20.58	20.70	20.08	20.12	00:00:00
2012-05-24	363,700	20.17	20.23	19.86	20.00	00:00:00
2012-05-25	467,700	20.05	20.34	19.77	19.94	00:00:00
2012-05-28	103,100	20.02	20.34	20.02	20.15	00:00:00
2012-05-29	189,100	20.11	20.35	19.90	20.31	00:00:00
2012-05-30	361,700	20.10	20.26	19.61	19.75	00:00:00
2012-05-31	817,000	19.81	19.83	19.00	19.15	00:00:00
2012-06-01	605,700	19.42	19.47	18.58	18.74	00:00:00
2012-06-05	333,300	18.88	19.04	18.78	18.97	00:00:00
2012-06-06	425,000	19.26	19.49	19.01	19.41	00:00:00
2012-06-07	702,000	19.38	19.57	19.22	19.54	00:00:00
2012-06-08	484,400	19.22	19.60	19.17	19.56	00:00:00
2012-06-11	187,100	19.95	20.00	19.26	19.31	00:00:00
2012-06-12	704,900	19.24	19.25	18.67	18.85	00:00:00
2012-06-13	521,900	18.96	19.09	18.48	18.72	00:00:00
2012-06-14	464,800	18.73	19.00	18.62	18.97	00:00:00
2012-06-15	598,500	19.06	19.96	19.03	19.96	00:00:00
2012-06-18	580,400	20.00	20.20	19.58	19.99	00:00:00
2012-06-19	502,100	20.00	20.36	19.74	20.30	00:00:00
2012-06-20	396,900	20.24	20.68	20.24	20.68	00:00:00
2012-06-21	424,700	20.70	20.95	20.60	20.66	00:00:00
2012-06-22	295,000	20.38	20.80	20.37	20.60	00:00:00
2012-06-25	317,000	20.43	20.70	19.88	20.02	00:00:00
2012-06-26	544,200	20.30	20.30	19.74	19.81	00:00:00
2012-06-27	523,200	20.05	20.29	19.70	20.24	00:00:00
2012-06-28	380,600	20.39	20.67	20.31	20.62	00:00:00
2012-06-29	741,000	21.11	22.20	21.10	21.99	00:00:00
2012-07-02	322,000	22.36	22.53	22.00	22.53	00:00:00
2012-07-03	471,700	22.56	22.74	22.22	22.53	00:00:00
2012-07-04	318,400	22.50	22.69	22.34	22.52	00:00:00
2012-07-05	406,600	22.50	22.81	22.16	22.31	00:00:00
2012-07-06	283,600	22.33	22.42	21.90	21.90	00:00:00
2012-07-09	349,500	21.81	22.21	21.69	22.17	00:00:00
2012-07-10	410,800	22.23	22.69	22.18	22.28	00:00:00
2012-07-11	413,500	22.22	22.26	21.77	21.78	00:00:00
2012-07-12	528,800	22.28	22.74	22.28	22.28	00:00:00
2012-07-13	214,100	22.39	22.78	22.37	22.73	00:00:00
2012-07-16	335,300	22.64	22.88	22.46	22.67	00:00:00
2012-07-17	289,000	22.75	22.82	22.50	22.67	00:00:00
2012-07-18	282,000	22.75	22.76	22.33	22.62	00:00:00
2012-07-19	312,200	22.79	22.86	22.56	22.74	00:00:00
2012-07-20	418,100	22.77	22.88	21.99	22.12	00:00:00
2012-07-23	366,100	22.00	22.04	21.25	21.41	00:00:00
2012-07-24	252,300	21.50	21.66	21.05	21.17	00:00:00
2012-07-25	276,400	21.25	21.39	20.92	20.94	00:00:00
2012-07-26	467,100	20.95	21.65	20.74	21.55	00:00:00
2012-07-27	457,600	21.73	22.15	21.58	21.82	00:00:00
2012-07-30	237,600	22.01	22.05	21.93	22.00	00:00:00
2012-07-31	291,600	22.02	22.24	21.85	21.98	00:00:00
2012-08-01	399,500	22.00	22.27	21.90	22.27	00:00:00
2012-08-02	358,000	22.23	22.46	21.81	21.81	00:00:00
2012-08-03	258,000	21.81	22.44	21.81	22.36	00:00:00
2012-08-06	113,300	22.35	22.80	22.35	22.60	00:00:00
2012-08-07	172,600	22.59	22.88	22.55	22.85	00:00:00
2012-08-08	108,900	22.84	22.89	22.47	22.60	00:00:00
2012-08-09	221,900	22.76	22.80	22.38	22.77	00:00:00
2012-08-10	189,000	22.73	22.86	22.50	22.80	00:00:00
2012-08-14	262,800	22.90	22.90	22.24	22.52	00:00:00
2012-08-15	137,500	22.51	22.72	22.50	22.67	00:00:00
2012-08-16	359,500	22.60	23.32	22.58	23.30	00:00:00
2012-08-17	237,100	23.35	23.48	23.13	23.23	00:00:00
2012-08-20	185,700	23.25	23.34	22.94	23.01	00:00:00
2012-08-21	437,200	23.01	23.45	23.01	23.33	00:00:00
2012-08-22	225,400	23.26	23.36	22.97	23.00	00:00:00
2012-08-23	145,900	23.08	23.35	22.67	22.85	00:00:00
2012-08-24	224,900	22.80	22.88	22.42	22.56	00:00:00
2012-08-27	170,100	22.48	22.92	22.48	22.66	00:00:00
2012-08-28	195,400	22.47	22.56	22.18	22.42	00:00:00
2012-08-29	412,600	22.47	22.60	21.70	22.16	00:00:00
2012-08-30	221,000	22.07	22.25	21.58	21.58	00:00:00
2012-08-31	650,600	21.66	22.82	21.66	22.34	00:00:00
2012-09-03	298,600	22.28	22.49	21.94	22.28	00:00:00
2012-09-04	273,700	22.30	22.30	21.59	21.67	00:00:00
2012-09-05	125,700	21.62	21.81	21.51	21.61	00:00:00
2012-09-06	186,400	21.61	22.14	21.51	22.07	00:00:00
2012-09-07	296,300	22.24	22.49	22.11	22.25	00:00:00
2012-09-10	234,200	22.14	22.46	22.02	22.33	00:00:00
2012-09-11	272,200	22.06	22.27	21.93	22.20	00:00:00
2012-09-12	902,000	22.00	23.27	22.00	23.27	00:00:00
2012-09-13	1,684,100	23.80	24.70	23.01	23.08	00:00:00
2012-09-14	732,200	23.53	23.53	22.83	23.00	00:00:00
2012-09-17	308,500	23.00	23.35	22.75	22.85	00:00:00
2012-09-18	277,500	22.73	22.90	22.68	22.84	00:00:00
2012-09-19	285,000	22.97	23.14	22.65	22.75	00:00:00
2012-09-20	275,500	22.72	22.83	22.53	22.61	00:00:00
2012-09-21	617,200	22.71	23.31	22.69	22.85	00:00:00
2012-09-24	324,500	22.80	22.86	22.35	22.58	00:00:00
2012-09-25	277,500	22.51	22.64	22.31	22.46	00:00:00
2012-09-26	288,300	22.24	22.33	21.89	22.02	00:00:00
2012-09-27	449,900	22.02	22.07	21.33	21.55	00:00:00
2012-09-28	315,700	21.67	21.82	21.25	21.25	00:00:00
2012-10-01	284,400	21.30	21.60	21.02	21.55	00:00:00
2012-10-02	340,200	21.48	21.65	21.10	21.12	00:00:00
2012-10-03	232,400	21.01	21.49	21.00	21.41	00:00:00
2012-10-04	211,300	21.42	21.54	21.14	21.39	00:00:00
2012-10-05	313,900	21.48	21.88	21.36	21.80	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 > >>