|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-10-05 | 313,900 | 21.48 | 21.88 | 21.36 | 21.80 | 00:00:00 | | 2012-10-08 | 267,300 | 21.74 | 21.77 | 21.09 | 21.17 | 00:00:00 | | 2012-10-09 | 352,800 | 21.18 | 21.23 | 20.85 | 21.00 | 00:00:00 | | 2012-10-10 | 505,200 | 20.91 | 21.07 | 20.77 | 20.84 | 00:00:00 | | 2012-10-11 | 272,200 | 20.77 | 21.01 | 20.61 | 20.76 | 00:00:00 | | 2012-10-12 | 250,200 | 20.73 | 20.79 | 20.43 | 20.57 | 00:00:00 | | 2012-10-15 | 290,900 | 20.60 | 20.78 | 20.34 | 20.44 | 00:00:00 | | 2012-10-16 | 374,800 | 20.56 | 21.01 | 20.47 | 20.91 | 00:00:00 | | 2012-10-17 | 220,200 | 21.00 | 21.11 | 20.85 | 21.01 | 00:00:00 | | 2012-10-18 | 333,000 | 21.05 | 21.30 | 20.90 | 20.92 | 00:00:00 | | 2012-10-19 | 324,700 | 20.85 | 21.18 | 20.82 | 20.82 | 00:00:00 | | 2012-10-22 | 285,900 | 20.80 | 21.03 | 20.74 | 20.90 | 00:00:00 | | 2012-10-23 | 259,300 | 20.94 | 20.98 | 20.60 | 20.60 | 00:00:00 | | 2012-10-24 | 411,200 | 20.62 | 21.00 | 20.42 | 20.70 | 00:00:00 | | 2012-10-25 | 299,000 | 20.80 | 21.05 | 20.72 | 20.80 | 00:00:00 | | 2012-10-26 | 207,100 | 20.80 | 20.98 | 20.65 | 20.98 | 00:00:00 | | 2012-10-29 | 148,500 | 20.92 | 20.97 | 20.71 | 20.78 | 00:00:00 | | 2012-10-30 | 143,000 | 20.78 | 21.08 | 20.76 | 21.00 | 00:00:00 | | 2012-10-31 | 201,200 | 21.01 | 21.23 | 20.99 | 21.08 | 00:00:00 | | 2012-11-01 | 154,600 | 21.08 | 21.24 | 20.83 | 21.16 | 00:00:00 | | 2012-11-02 | 138,300 | 21.09 | 21.30 | 20.95 | 21.30 | 00:00:00 | | 2012-11-05 | 158,700 | 21.17 | 21.44 | 21.12 | 21.18 | 00:00:00 | | 2012-11-06 | 225,500 | 21.22 | 21.56 | 21.22 | 21.50 | 00:00:00 | | 2012-11-07 | 182,300 | 21.64 | 21.73 | 21.17 | 21.20 | 00:00:00 | | 2012-11-08 | 184,200 | 21.23 | 21.34 | 20.88 | 21.00 | 00:00:00 | | 2012-11-09 | 125,200 | 21.02 | 21.14 | 20.76 | 21.04 | 00:00:00 | | 2012-11-12 | 206,200 | 21.08 | 21.29 | 20.83 | 21.00 | 00:00:00 | | 2012-11-13 | 488,500 | 20.99 | 21.36 | 20.22 | 21.31 | 00:00:00 | | 2012-11-14 | 398,600 | 21.21 | 21.91 | 21.20 | 21.65 | 00:00:00 | | 2012-11-15 | 191,300 | 21.60 | 21.69 | 21.34 | 21.40 | 00:00:00 | | 2012-11-16 | 223,100 | 21.42 | 21.47 | 21.12 | 21.12 | 00:00:00 | | 2012-11-19 | 214,100 | 21.27 | 21.56 | 21.24 | 21.56 | 00:00:00 | | 2012-11-20 | 339,200 | 21.52 | 21.80 | 21.50 | 21.51 | 00:00:00 | | 2012-11-21 | 295,400 | 21.44 | 22.17 | 21.39 | 22.07 | 00:00:00 | | 2012-11-22 | 247,300 | 22.01 | 22.18 | 21.82 | 22.10 | 00:00:00 | | 2012-11-23 | 127,400 | 22.02 | 22.37 | 22.01 | 22.35 | 00:00:00 | | 2012-11-26 | 233,700 | 22.25 | 22.42 | 22.01 | 22.28 | 00:00:00 | | 2012-11-27 | 325,300 | 22.40 | 22.60 | 22.10 | 22.10 | 00:00:00 | | 2012-11-28 | 177,000 | 22.05 | 22.42 | 21.86 | 22.35 | 00:00:00 | | 2012-11-29 | 476,700 | 22.55 | 23.15 | 22.54 | 23.05 | 00:00:00 | | 2012-11-30 | 496,800 | 23.01 | 23.31 | 23.01 | 23.15 | 00:00:00 | | 2012-12-03 | 337,300 | 23.17 | 23.98 | 23.15 | 23.32 | 00:00:00 | | 2012-12-04 | 736,200 | 23.30 | 23.86 | 23.28 | 23.64 | 00:00:00 | | 2012-12-05 | 762,300 | 24.00 | 24.85 | 23.94 | 24.79 | 00:00:00 | | 2012-12-06 | 1,246,500 | 25.10 | 25.95 | 23.82 | 24.10 | 00:00:00 | | 2012-12-07 | 580,600 | 24.16 | 24.81 | 24.07 | 24.57 | 00:00:00 | | 2012-12-10 | 264,800 | 24.51 | 24.70 | 24.33 | 24.58 | 00:00:00 | | 2012-12-11 | 404,300 | 24.56 | 24.92 | 24.42 | 24.81 | 00:00:00 | | 2012-12-12 | 332,000 | 24.95 | 24.98 | 24.63 | 24.86 | 00:00:00 | | 2012-12-13 | 512,700 | 24.55 | 24.83 | 24.45 | 24.77 | 00:00:00 | | 2012-12-14 | 407,400 | 24.74 | 24.95 | 24.57 | 24.81 | 00:00:00 | | 2012-12-17 | 501,500 | 24.74 | 25.17 | 24.74 | 25.05 | 00:00:00 | | 2012-12-18 | 360,700 | 25.18 | 25.22 | 24.93 | 24.98 | 00:00:00 | | 2012-12-19 | 324,700 | 25.06 | 25.45 | 25.00 | 25.26 | 00:00:00 | | 2012-12-20 | 389,600 | 25.11 | 25.65 | 25.10 | 25.47 | 00:00:00 | | 2012-12-21 | 709,400 | 25.24 | 25.69 | 24.92 | 25.47 | 00:00:00 | | 2012-12-24 | 63,800 | 25.11 | 25.58 | 25.11 | 25.58 | 00:00:00 | | 2012-12-25 | 0 | 25.58 | 25.58 | 25.58 | 25.58 | 00:00:00 | | 2012-12-26 | 0 | 25.58 | 25.58 | 25.58 | 25.58 | 00:00:00 | | 2012-12-27 | 320,200 | 25.44 | 25.94 | 25.44 | 25.58 | 00:00:00 | | 2012-12-28 | 402,800 | 25.60 | 25.79 | 24.85 | 25.07 | 00:00:00 | | 2012-12-31 | 87,400 | 25.06 | 25.48 | 24.95 | 25.28 | 00:00:00 | | 2013-01-01 | 0 | 25.28 | 25.28 | 25.28 | 25.28 | 00:00:00 | | 2013-01-02 | 208,900 | 25.72 | 25.94 | 25.64 | 25.87 | 00:00:00 | | 2013-01-03 | 309,600 | 25.75 | 26.07 | 25.75 | 25.84 | 00:00:00 | | 2013-01-04 | 220,400 | 25.92 | 25.93 | 25.55 | 25.93 | 00:00:00 | | 2013-01-07 | 262,900 | 25.86 | 26.23 | 25.84 | 25.87 | 00:00:00 | | 2013-01-08 | 429,000 | 25.86 | 26.12 | 25.65 | 25.77 | 00:00:00 | | 2013-01-09 | 541,800 | 25.57 | 25.86 | 25.01 | 25.50 | 00:00:00 | | 2013-01-10 | 342,800 | 25.49 | 25.82 | 25.41 | 25.57 | 00:00:00 | | 2013-01-11 | 312,800 | 25.50 | 25.80 | 25.30 | 25.75 | 00:00:00 | | 2013-01-14 | 191,800 | 25.81 | 25.91 | 25.42 | 25.51 | 00:00:00 | | 2013-01-15 | 490,200 | 25.00 | 25.45 | 25.00 | 25.45 | 00:00:00 | | 2013-01-16 | 414,400 | 25.12 | 25.69 | 25.12 | 25.62 | 00:00:00 | | 2013-01-17 | 521,100 | 25.62 | 25.86 | 25.47 | 25.75 | 00:00:00 | | 2013-01-18 | 614,500 | 25.74 | 26.06 | 25.62 | 25.65 | 00:00:00 | | 2013-01-21 | 218,800 | 25.65 | 26.01 | 25.65 | 25.75 | 00:00:00 | | 2013-01-22 | 480,500 | 25.70 | 25.83 | 25.33 | 25.75 | 00:00:00 | | 2013-01-23 | 319,700 | 25.66 | 25.88 | 25.57 | 25.75 | 00:00:00 | | 2013-02-04 | 281,700 | 26.62 | 26.76 | 25.94 | 26.02 | 00:00:00 | | 2013-02-05 | 263,800 | 26.00 | 26.40 | 25.83 | 26.18 | 00:00:00 | | 2013-02-06 | 251,900 | 26.16 | 26.30 | 25.83 | 25.95 | 00:00:00 | | 2013-02-07 | 386,000 | 25.97 | 26.80 | 25.92 | 26.06 | 00:00:00 | | 2013-02-08 | 280,700 | 26.22 | 26.48 | 26.10 | 26.41 | 00:00:00 | | 2013-02-18 | 119,500 | 26.17 | 26.34 | 26.03 | 26.11 | 00:00:00 | | 2013-02-21 | 421,800 | 26.28 | 26.36 | 25.70 | 25.80 | 00:00:00 | | 2013-02-22 | 201,100 | 25.89 | 26.43 | 25.81 | 26.34 | 00:00:00 | | 2013-03-08 | 1,230,100 | 28.74 | 28.94 | 28.35 | 28.81 | 00:00:00 | | 2013-03-11 | 416,400 | 29.00 | 29.19 | 28.75 | 28.85 | 00:00:00 | | 2013-03-18 | 445,600 | 29.30 | 29.30 | 28.94 | 29.19 | 00:00:00 | | 2013-03-19 | 465,900 | 29.28 | 29.41 | 28.99 | 28.99 | 00:00:00 | | 2013-03-20 | 404,800 | 29.18 | 29.23 | 28.67 | 28.77 | 00:00:00 | | 2013-03-21 | 465,000 | 28.76 | 28.82 | 28.47 | 28.52 | 00:00:00 | | 2013-03-22 | 376,000 | 28.51 | 28.76 | 28.21 | 28.62 | 00:00:00 | | 2013-03-25 | 475,900 | 29.00 | 29.33 | 28.83 | 28.97 | 00:00:00 | | 2013-03-26 | 411,500 | 28.85 | 29.22 | 28.85 | 29.20 | 00:00:00 | | 2013-03-27 | 599,800 | 29.31 | 29.59 | 28.60 | 28.67 | 00:00:00 | | 2013-04-01 | 0 | 28.73 | 28.73 | 28.73 | 28.73 | 00:00:00 | | 2013-04-04 | 306,300 | 29.01 | 29.07 | 28.42 | 28.50 | 00:00:00 | | 2013-04-18 | 277,800 | 27.58 | 27.66 | 27.17 | 27.28 | 00:00:00 | | 2013-04-19 | 327,500 | 27.49 | 27.58 | 27.18 | 27.31 | 00:00:00 | | 2013-04-22 | 442,800 | 27.44 | 27.76 | 27.38 | 27.73 | 00:00:00 | | 2013-04-30 | 1,220,100 | 28.70 | 28.78 | 27.57 | 28.22 | 00:00:00 | | 2013-05-01 | 0 | 28.22 | 28.22 | 28.22 | 28.22 | 00:00:00 | | 2013-05-02 | 820,600 | 28.10 | 28.23 | 27.75 | 27.95 | 00:00:00 | | 2013-05-03 | 842,400 | 28.14 | 28.32 | 27.63 | 27.88 | 00:00:00 | | 2013-05-06 | 503,500 | 28.07 | 28.80 | 28.01 | 28.27 | 00:00:00 | | 2013-05-07 | 792,100 | 28.22 | 28.22 | 27.69 | 27.88 | 00:00:00 | | 2013-05-08 | 526,900 | 26.71 | 27.19 | 26.70 | 26.86 | 00:00:00 | | 2013-05-09 | 330,100 | 26.90 | 27.19 | 26.81 | 27.11 | 00:00:00 | | 2013-05-16 | 648,500 | 27.71 | 27.71 | 26.98 | 27.05 | 00:00:00 | | 2013-05-17 | 731,800 | 27.49 | 27.79 | 27.28 | 27.39 | 00:00:00 | | 2013-05-27 | 988,400 | 28.99 | 29.83 | 28.82 | 29.03 | 00:00:00 | | 2013-05-28 | 2,123,700 | 20.03 | 20.36 | 19.20 | 19.58 | 00:00:00 | | 2013-05-29 | 1,617,100 | 19.59 | 19.68 | 19.06 | 19.68 | 00:00:00 | | 2013-06-03 | 675,400 | 20.21 | 20.21 | 19.54 | 19.77 | 00:00:00 | | 2013-06-04 | 875,400 | 19.97 | 20.17 | 19.90 | 20.08 | 00:00:00 | | 2013-06-06 | 617,400 | 20.20 | 20.48 | 20.02 | 20.31 | 00:00:00 | | 2013-06-07 | 500,800 | 20.36 | 20.60 | 20.19 | 20.53 | 00:00:00 | | 2013-06-11 | 523,900 | 20.80 | 20.82 | 20.40 | 20.68 | 00:00:00 | | 2013-06-12 | 679,700 | 20.72 | 20.73 | 20.40 | 20.41 | 00:00:00 | | | << < 21 22 23 24 25 26 > >> |
|
