|
 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 | | 2014-06-24 | 253,600 | 24.14 | 24.24 | 23.95 | 24.00 | 00:00:00 | | 2014-06-25 | 336,300 | 24.00 | 24.09 | 23.84 | 23.91 | 00:00:00 | | 2014-06-26 | 505,900 | 23.92 | 24.03 | 23.73 | 23.86 | 00:00:00 | | 2014-06-27 | 458,700 | 23.86 | 23.97 | 23.74 | 23.90 | 00:00:00 | | 2014-07-07 | 236,600 | 24.55 | 24.74 | 24.48 | 24.55 | 00:00:00 | | 2014-07-29 | 437,900 | 22.90 | 23.26 | 22.86 | 23.08 | 00:00:00 | | 2014-07-30 | 242,900 | 23.12 | 23.12 | 22.84 | 22.95 | 00:00:00 | | 2014-07-31 | 394,500 | 23.00 | 23.01 | 22.23 | 22.25 | 00:00:00 | | 2014-08-01 | 599,700 | 22.23 | 22.32 | 21.61 | 21.75 | 00:00:00 | | 2014-08-07 | 447,200 | 20.80 | 20.83 | 20.56 | 20.67 | 00:00:00 | | 2014-08-08 | 667,300 | 20.50 | 20.59 | 20.24 | 20.40 | 00:00:00 | | 2014-08-19 | 165,000 | 21.06 | 21.22 | 21.06 | 21.17 | 00:00:00 | | 2014-08-20 | 276,600 | 21.09 | 21.14 | 20.70 | 20.81 | 00:00:00 | | 2014-08-25 | 145,300 | 21.10 | 21.10 | 20.84 | 21.01 | 00:00:00 | | 2014-08-28 | 253,100 | 21.02 | 21.16 | 20.98 | 21.09 | 00:00:00 | | 2014-08-29 | 366,700 | 21.09 | 21.14 | 20.64 | 20.95 | 00:00:00 | | 2014-09-01 | 188,600 | 20.95 | 21.00 | 20.60 | 20.69 | 00:00:00 | | 2014-09-30 | 488,000 | 21.22 | 21.49 | 21.10 | 21.19 | 00:00:00 | | 2014-10-01 | 392,600 | 21.15 | 21.49 | 21.11 | 21.39 | 00:00:00 | | 2014-10-02 | 371,600 | 21.40 | 21.43 | 21.07 | 21.08 | 00:00:00 | | 2014-10-03 | 311,800 | 21.17 | 21.45 | 21.09 | 21.35 | 00:00:00 | | 2014-10-07 | 533,700 | 21.39 | 21.43 | 20.54 | 20.54 | 00:00:00 | | 2014-10-08 | 501,300 | 20.50 | 20.84 | 20.24 | 20.49 | 00:00:00 | | 2014-10-09 | 576,500 | 20.74 | 20.80 | 19.44 | 19.44 | 00:00:00 | | 2014-10-10 | 915,400 | 19.39 | 19.39 | 18.81 | 19.30 | 00:00:00 | | 2014-10-30 | 344,600 | 19.07 | 19.25 | 18.73 | 19.10 | 00:00:00 | | 2014-10-31 | 309,200 | 19.31 | 19.51 | 19.27 | 19.42 | 00:00:00 | | 2014-11-03 | 301,600 | 19.40 | 19.62 | 19.13 | 19.41 | 00:00:00 | | 2014-11-13 | 589,500 | 19.97 | 20.17 | 19.84 | 19.94 | 00:00:00 | | 2014-11-14 | 1,074,700 | 20.50 | 21.51 | 20.38 | 21.41 | 00:00:00 | | 2014-11-18 | 345,000 | 21.46 | 21.76 | 21.23 | 21.43 | 00:00:00 | | 2014-11-19 | 219,500 | 21.51 | 21.51 | 21.16 | 21.31 | 00:00:00 | | 2014-11-20 | 315,200 | 21.30 | 21.30 | 20.89 | 21.09 | 00:00:00 | | 2014-11-21 | 370,800 | 21.08 | 21.82 | 21.08 | 21.75 | 00:00:00 | | 2014-11-25 | 475,800 | 22.20 | 22.60 | 22.18 | 22.36 | 00:00:00 | | 2014-11-26 | 278,500 | 22.30 | 22.49 | 22.12 | 22.38 | 00:00:00 | | 2014-12-09 | 404,600 | 22.14 | 22.42 | 21.90 | 22.14 | 00:00:00 | | 2014-12-10 | 295,600 | 22.17 | 22.39 | 21.79 | 21.82 | 00:00:00 | | 2014-12-16 | 557,800 | 20.95 | 21.39 | 20.84 | 21.39 | 00:00:00 | | 2014-12-17 | 293,800 | 21.11 | 21.49 | 21.01 | 21.38 | 00:00:00 | | 2014-12-22 | 206,500 | 21.90 | 22.26 | 21.90 | 22.02 | 00:00:00 | | 2015-01-08 | 421,000 | 21.78 | 22.47 | 21.78 | 22.34 | 00:00:00 | | 2015-01-09 | 443,600 | 22.20 | 22.86 | 22.00 | 22.18 | 00:00:00 | | 2015-01-15 | 411,900 | 22.75 | 22.97 | 22.45 | 22.93 | 00:00:00 | | 2015-01-16 | 434,800 | 22.79 | 23.33 | 22.61 | 23.30 | 00:00:00 | | 2015-01-19 | 321,400 | 23.38 | 23.66 | 23.15 | 23.51 | 00:00:00 | | 2015-01-22 | 441,000 | 23.65 | 24.44 | 23.65 | 24.43 | 00:00:00 | | 2015-01-23 | 496,600 | 24.51 | 25.06 | 24.51 | 24.59 | 00:00:00 | | 2015-01-27 | 246,000 | 24.95 | 25.05 | 24.55 | 24.76 | 00:00:00 | | 2015-01-28 | 229,700 | 24.75 | 24.83 | 24.25 | 24.58 | 00:00:00 | | 2015-02-02 | 358,300 | 24.30 | 24.48 | 23.85 | 24.11 | 00:00:00 | | 2015-02-03 | 375,500 | 24.07 | 24.42 | 24.07 | 24.38 | 00:00:00 | | 2015-02-04 | 352,700 | 24.26 | 24.48 | 23.92 | 24.12 | 00:00:00 | | 2015-02-12 | 459,600 | 23.70 | 24.06 | 23.66 | 23.83 | 00:00:00 | | 2015-02-13 | 302,000 | 23.94 | 24.39 | 23.82 | 24.27 | 00:00:00 | | 2015-02-17 | 232,900 | 24.01 | 24.31 | 23.83 | 24.21 | 00:00:00 | | 2015-02-18 | 306,600 | 24.28 | 24.82 | 24.28 | 24.79 | 00:00:00 | | 2015-02-19 | 243,600 | 24.82 | 25.07 | 24.65 | 25.06 | 00:00:00 | | 2015-02-20 | 189,500 | 24.92 | 25.06 | 24.76 | 25.06 | 00:00:00 | | 2015-02-23 | 167,400 | 25.14 | 25.24 | 25.00 | 25.20 | 00:00:00 | | 2015-03-05 | 357,000 | 25.47 | 25.94 | 25.44 | 25.83 | 00:00:00 | | 2015-03-06 | 298,800 | 25.82 | 26.03 | 25.75 | 26.01 | 00:00:00 | | 2015-04-06 | 0 | 28.05 | 28.05 | 28.05 | 28.05 | 00:00:00 | | 2015-04-07 | 301,000 | 28.08 | 28.40 | 28.02 | 28.31 | 00:00:00 | | 2015-04-08 | 433,300 | 28.34 | 28.34 | 27.87 | 28.00 | 00:00:00 | | 2015-04-09 | 808,200 | 28.10 | 28.83 | 28.01 | 28.81 | 00:00:00 | | 2015-04-10 | 574,000 | 28.90 | 29.39 | 28.74 | 29.39 | 00:00:00 | | 2015-04-14 | 469,200 | 29.39 | 29.50 | 29.23 | 29.36 | 00:00:00 | | 2015-04-15 | 550,200 | 29.50 | 29.50 | 29.03 | 29.23 | 00:00:00 | | 2015-04-16 | 466,000 | 29.14 | 29.40 | 28.89 | 28.96 | 00:00:00 | | 2015-04-17 | 525,500 | 28.88 | 29.09 | 28.40 | 28.58 | 00:00:00 | | 2015-04-20 | 354,000 | 28.59 | 28.83 | 28.43 | 28.56 | 00:00:00 | | 2015-04-21 | 382,500 | 28.59 | 29.14 | 28.56 | 28.86 | 00:00:00 | | 2015-04-22 | 319,300 | 28.88 | 28.97 | 28.42 | 28.90 | 00:00:00 | | 2015-04-28 | 320,700 | 29.10 | 29.10 | 28.47 | 28.80 | 00:00:00 | | 2015-04-29 | 355,800 | 28.81 | 29.05 | 28.36 | 28.38 | 00:00:00 | | 2015-05-04 | 504,500 | 28.66 | 29.38 | 28.61 | 29.11 | 00:00:00 | | 2015-05-07 | 510,700 | 27.88 | 27.92 | 27.10 | 27.79 | 00:00:00 | | 2015-05-08 | 438,900 | 26.90 | 27.13 | 26.65 | 27.08 | 00:00:00 | | 2015-05-11 | 541,100 | 27.04 | 27.04 | 26.57 | 26.73 | 00:00:00 | | 2015-05-12 | 871,300 | 26.75 | 27.39 | 26.14 | 27.20 | 00:00:00 | | 2015-05-13 | 539,000 | 27.44 | 27.55 | 26.50 | 26.57 | 00:00:00 | | 2015-05-18 | 413,400 | 27.29 | 27.47 | 27.02 | 27.25 | 00:00:00 | | 2015-05-28 | 447,700 | 27.74 | 28.13 | 27.68 | 27.90 | 00:00:00 | | 2015-05-29 | 563,700 | 27.86 | 28.03 | 27.59 | 27.59 | 00:00:00 | | 2015-06-02 | 513,200 | 27.51 | 27.83 | 26.95 | 27.65 | 00:00:00 | | 2015-06-03 | 309,900 | 27.61 | 28.00 | 27.44 | 27.80 | 00:00:00 | | 2015-06-04 | 343,300 | 27.62 | 27.64 | 27.05 | 27.20 | 00:00:00 | | 2015-06-08 | 364,800 | 26.53 | 26.62 | 26.13 | 26.45 | 00:00:00 | | 2015-06-09 | 339,500 | 26.45 | 26.52 | 25.93 | 26.27 | 00:00:00 | | 2015-06-10 | 395,700 | 26.26 | 26.50 | 26.05 | 26.49 | 00:00:00 | | 2015-06-11 | 260,500 | 26.47 | 26.84 | 26.37 | 26.59 | 00:00:00 | | 2015-06-12 | 258,100 | 26.50 | 26.60 | 26.09 | 26.32 | 00:00:00 | | 2015-06-22 | 286,900 | 26.33 | 26.71 | 26.26 | 26.57 | 00:00:00 | | 2015-06-23 | 307,600 | 26.84 | 27.02 | 26.73 | 26.96 | 00:00:00 | | 2015-06-24 | 299,500 | 26.92 | 26.97 | 26.50 | 26.64 | 00:00:00 | | 2015-06-25 | 279,800 | 26.41 | 26.94 | 26.30 | 26.91 | 00:00:00 | | 2015-06-26 | 218,400 | 26.81 | 26.89 | 26.68 | 26.78 | 00:00:00 | | 2015-07-07 | 552,100 | 26.25 | 26.25 | 25.65 | 25.89 | 00:00:00 | | 2015-07-08 | 688,100 | 25.97 | 26.23 | 25.75 | 26.03 | 00:00:00 | | 2015-07-09 | 589,000 | 26.06 | 26.85 | 26.06 | 26.83 | 00:00:00 | | 2015-07-10 | 479,800 | 27.31 | 27.67 | 27.13 | 27.63 | 00:00:00 | | 2015-07-13 | 636,000 | 27.69 | 28.07 | 27.69 | 28.00 | 00:00:00 | | 2015-07-14 | 807,200 | 27.98 | 28.00 | 27.02 | 27.48 | 00:00:00 | | 2015-07-15 | 641,800 | 27.50 | 28.35 | 27.39 | 28.32 | 00:00:00 | | 2015-07-16 | 329,800 | 28.42 | 28.68 | 28.42 | 28.60 | 00:00:00 | | 2015-07-17 | 240,700 | 28.61 | 28.81 | 28.61 | 28.66 | 00:00:00 | | 2015-07-23 | 261,000 | 28.35 | 28.35 | 27.81 | 27.96 | 00:00:00 | | 2015-07-24 | 232,100 | 27.85 | 28.12 | 27.68 | 27.72 | 00:00:00 | | 2015-07-27 | 313,000 | 27.55 | 27.61 | 26.86 | 26.91 | 00:00:00 | | 2015-07-28 | 503,900 | 27.00 | 27.16 | 26.78 | 26.97 | 00:00:00 | | 2015-07-29 | 432,200 | 27.19 | 27.49 | 27.00 | 27.36 | 00:00:00 | | 2015-07-30 | 278,000 | 27.45 | 27.61 | 26.77 | 26.96 | 00:00:00 | | 2015-07-31 | 381,100 | 27.10 | 27.60 | 26.98 | 27.22 | 00:00:00 | | 2015-08-04 | 430,300 | 27.38 | 27.80 | 27.32 | 27.71 | 00:00:00 | | 2015-08-05 | 343,100 | 27.73 | 27.89 | 27.50 | 27.50 | 00:00:00 | | 2015-08-13 | 503,800 | 25.90 | 26.33 | 25.50 | 25.61 | 00:00:00 | | 2015-08-14 | 243,300 | 25.72 | 25.98 | 25.70 | 25.88 | 00:00:00 | | 2015-08-17 | 222,200 | 26.01 | 26.10 | 25.45 | 25.76 | 00:00:00 | | 2015-08-24 | 619,600 | 23.56 | 24.02 | 22.46 | 23.24 | 00:00:00 | | 2015-08-25 | 330,700 | 23.45 | 24.30 | 23.38 | 24.15 | 00:00:00 | | | << < 21 22 23 24 25 26 > >> |
|
