|
 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 | | 2015-08-25 | 330,700 | 23.45 | 24.30 | 23.38 | 24.15 | 00:00:00 | | 2015-08-26 | 427,100 | 23.94 | 24.23 | 23.48 | 23.88 | 00:00:00 | | 2015-08-27 | 393,600 | 24.25 | 24.63 | 24.24 | 24.43 | 00:00:00 | | 2015-08-28 | 336,400 | 24.47 | 24.51 | 24.23 | 24.41 | 00:00:00 | | 2015-09-03 | 484,800 | 24.53 | 24.95 | 24.49 | 24.83 | 00:00:00 | | 2015-09-04 | 568,600 | 24.59 | 24.91 | 24.29 | 24.53 | 00:00:00 | | 2015-09-07 | 341,300 | 24.60 | 24.95 | 24.52 | 24.76 | 00:00:00 | | 2015-09-08 | 575,400 | 24.85 | 25.63 | 24.85 | 25.53 | 00:00:00 | | 2015-09-09 | 410,400 | 26.00 | 26.31 | 25.77 | 25.88 | 00:00:00 | | 2015-09-10 | 424,500 | 25.78 | 26.14 | 25.51 | 25.74 | 00:00:00 | | 2015-09-11 | 289,400 | 25.77 | 25.77 | 25.25 | 25.38 | 00:00:00 | | 2015-09-15 | 361,200 | 25.34 | 25.53 | 25.15 | 25.45 | 00:00:00 | | 2015-09-16 | 277,000 | 25.62 | 25.84 | 25.51 | 25.67 | 00:00:00 | | 2015-09-24 | 323,600 | 25.07 | 25.08 | 24.08 | 24.27 | 00:00:00 | | 2015-09-25 | 428,200 | 24.57 | 25.20 | 24.50 | 25.00 | 00:00:00 | | 2015-09-28 | 266,800 | 24.87 | 25.05 | 24.36 | 24.43 | 00:00:00 | | 2015-09-29 | 467,800 | 24.07 | 24.49 | 23.80 | 23.94 | 00:00:00 | | 2015-09-30 | 582,600 | 24.29 | 24.74 | 24.10 | 24.74 | 00:00:00 | | 2015-10-05 | 571,500 | 24.91 | 25.32 | 24.89 | 25.18 | 00:00:00 | | 2015-10-06 | 372,200 | 25.20 | 25.70 | 25.11 | 25.36 | 00:00:00 | | 2015-10-07 | 433,500 | 25.50 | 25.66 | 25.01 | 25.01 | 00:00:00 | | 2015-10-08 | 578,800 | 25.01 | 25.81 | 25.01 | 25.49 | 00:00:00 | | 2015-10-09 | 463,900 | 25.73 | 26.07 | 25.36 | 25.36 | 00:00:00 | | 2015-10-12 | 252,300 | 25.41 | 25.43 | 25.11 | 25.12 | 00:00:00 | | 2015-10-13 | 201,300 | 25.12 | 25.13 | 24.82 | 24.95 | 00:00:00 | | 2015-10-14 | 215,900 | 24.87 | 25.06 | 24.68 | 24.72 | 00:00:00 | | 2015-10-15 | 219,400 | 25.00 | 25.40 | 24.88 | 25.30 | 00:00:00 | | 2015-10-16 | 286,800 | 25.49 | 25.77 | 25.48 | 25.76 | 00:00:00 | | 2015-10-20 | 162,600 | 25.83 | 25.99 | 25.69 | 25.78 | 00:00:00 | | 2015-10-21 | 176,400 | 25.60 | 25.92 | 25.43 | 25.66 | 00:00:00 | | 2015-10-22 | 188,100 | 25.55 | 26.05 | 25.27 | 25.91 | 00:00:00 | | 2015-10-23 | 290,300 | 26.07 | 26.85 | 26.04 | 26.78 | 00:00:00 | | 2015-10-26 | 253,800 | 26.75 | 26.89 | 26.58 | 26.82 | 00:00:00 | | 2015-10-29 | 235,900 | 26.80 | 26.89 | 26.51 | 26.70 | 00:00:00 | | 2015-10-30 | 286,100 | 26.80 | 26.82 | 26.29 | 26.51 | 00:00:00 | | 2015-11-03 | 174,400 | 26.58 | 26.80 | 26.42 | 26.53 | 00:00:00 | | 2015-11-04 | 167,000 | 26.54 | 26.80 | 26.26 | 26.33 | 00:00:00 | | 2015-11-05 | 236,000 | 26.43 | 26.80 | 26.21 | 26.54 | 00:00:00 | | 2015-11-06 | 197,000 | 26.44 | 26.80 | 26.30 | 26.61 | 00:00:00 | | 2015-11-09 | 484,400 | 26.61 | 27.45 | 26.60 | 26.65 | 00:00:00 | | 2015-11-12 | 315,900 | 27.95 | 27.97 | 27.50 | 27.61 | 00:00:00 | | 2015-11-13 | 327,500 | 27.45 | 27.70 | 27.39 | 27.57 | 00:00:00 | | 2015-11-16 | 311,800 | 27.25 | 27.74 | 27.20 | 27.55 | 00:00:00 | | 2015-11-24 | 266,300 | 27.46 | 27.59 | 26.77 | 26.91 | 00:00:00 | | 2015-11-25 | 190,100 | 26.98 | 27.51 | 26.90 | 27.41 | 00:00:00 | | 2015-11-26 | 245,800 | 27.45 | 27.69 | 27.24 | 27.57 | 00:00:00 | | 2015-11-27 | 233,600 | 27.48 | 27.88 | 27.47 | 27.80 | 00:00:00 | | 2015-12-01 | 175,600 | 27.92 | 28.13 | 27.81 | 27.91 | 00:00:00 | | 2015-12-02 | 160,100 | 27.96 | 28.16 | 27.79 | 27.86 | 00:00:00 | | 2015-12-03 | 226,800 | 27.73 | 28.04 | 27.10 | 27.16 | 00:00:00 | | 2015-12-04 | 339,500 | 27.22 | 27.23 | 26.63 | 27.03 | 00:00:00 | | 2015-12-07 | 188,700 | 27.14 | 27.79 | 27.14 | 27.54 | 00:00:00 | | 2015-12-10 | 209,900 | 26.82 | 27.01 | 26.47 | 26.65 | 00:00:00 | | 2015-12-11 | 285,300 | 26.51 | 26.59 | 25.90 | 26.12 | 00:00:00 | | 2015-12-14 | 430,800 | 26.11 | 26.25 | 25.70 | 25.92 | 00:00:00 | | 2015-12-17 | 245,200 | 26.99 | 27.23 | 26.96 | 27.12 | 00:00:00 | | 2015-12-18 | 291,800 | 27.04 | 27.05 | 26.63 | 26.77 | 00:00:00 | | 2015-12-22 | 140,200 | 26.79 | 26.79 | 26.28 | 26.61 | 00:00:00 | | 2015-12-23 | 161,500 | 26.79 | 27.35 | 26.74 | 27.19 | 00:00:00 | | 2015-12-24 | 16,100 | 27.16 | 27.26 | 27.00 | 27.25 | 00:00:00 | | 2015-12-25 | 0 | 27.25 | 27.25 | 27.25 | 27.25 | 00:00:00 | | 2015-12-28 | 74,000 | 27.31 | 27.31 | 26.84 | 26.93 | 00:00:00 | | 2015-12-29 | 119,800 | 27.23 | 27.47 | 27.19 | 27.44 | 00:00:00 | | 2015-12-30 | 120,600 | 27.38 | 27.51 | 27.30 | 27.46 | 00:00:00 | | 2015-12-31 | 0 | 27.46 | 27.46 | 27.46 | 27.46 | 00:00:00 | | 2016-01-01 | 0 | 27.46 | 27.46 | 27.46 | 27.46 | 00:00:00 | | 2016-01-11 | 204,700 | 25.26 | 25.44 | 24.98 | 25.16 | 00:00:00 | | 2016-01-19 | 182,400 | 24.70 | 24.87 | 24.51 | 24.71 | 00:00:00 | | 2016-01-20 | 580,700 | 24.26 | 24.26 | 23.41 | 23.58 | 00:00:00 | | 2016-01-25 | 233,100 | 24.91 | 24.91 | 24.58 | 24.87 | 00:00:00 | | 2016-01-26 | 196,900 | 24.50 | 25.18 | 24.36 | 25.13 | 00:00:00 | | 2016-01-27 | 221,400 | 25.02 | 25.25 | 24.75 | 25.25 | 00:00:00 | | 2016-02-01 | 529,100 | 26.32 | 26.64 | 26.16 | 26.38 | 00:00:00 | | 2016-02-02 | 452,600 | 26.34 | 26.67 | 26.20 | 26.46 | 00:00:00 | | 2016-02-03 | 191,800 | 26.45 | 26.55 | 25.80 | 26.12 | 00:00:00 | | 2016-02-04 | 251,800 | 26.43 | 26.43 | 25.78 | 26.06 | 00:00:00 | | 2016-02-05 | 359,800 | 26.04 | 26.53 | 25.86 | 25.94 | 00:00:00 | | 2016-02-09 | 543,500 | 24.64 | 24.91 | 23.92 | 24.33 | 00:00:00 | | 2016-02-10 | 268,000 | 24.35 | 24.95 | 24.21 | 24.55 | 00:00:00 | | 2016-02-15 | 193,800 | 25.14 | 25.59 | 25.14 | 25.51 | 00:00:00 | | 2016-03-01 | 576,000 | 26.69 | 26.89 | 26.35 | 26.52 | 00:00:00 | | 2016-03-02 | 393,400 | 26.56 | 26.63 | 26.10 | 26.40 | 00:00:00 | | 2016-03-03 | 170,700 | 26.40 | 26.46 | 26.11 | 26.17 | 00:00:00 | | 2016-03-04 | 275,500 | 26.26 | 26.49 | 26.02 | 26.35 | 00:00:00 | | 2016-03-10 | 1,738,000 | 23.57 | 24.67 | 22.59 | 22.71 | 00:00:00 | | 2016-03-11 | 825,400 | 23.01 | 23.45 | 22.78 | 23.33 | 00:00:00 | | 2016-03-17 | 460,800 | 23.48 | 23.54 | 23.09 | 23.52 | 00:00:00 | | 2016-03-18 | 693,800 | 23.50 | 23.71 | 23.30 | 23.71 | 00:00:00 | | 2016-03-21 | 270,800 | 23.70 | 23.80 | 23.47 | 23.60 | 00:00:00 | | 2016-03-29 | 322,900 | 23.58 | 23.58 | 23.27 | 23.53 | 00:00:00 | | 2016-03-30 | 230,300 | 23.62 | 23.95 | 23.62 | 23.70 | 00:00:00 | | 2016-04-04 | 299,800 | 23.52 | 23.83 | 23.34 | 23.66 | 00:00:00 | | 2016-04-14 | 344,900 | 24.00 | 24.29 | 23.86 | 24.25 | 00:00:00 | | 2016-04-15 | 304,500 | 24.28 | 24.28 | 23.92 | 24.15 | 00:00:00 | | 2016-04-18 | 193,600 | 23.91 | 24.12 | 23.80 | 23.96 | 00:00:00 | | 2016-04-28 | 239,600 | 23.60 | 23.68 | 23.26 | 23.67 | 00:00:00 | | 2016-04-29 | 313,700 | 23.52 | 23.52 | 22.97 | 23.17 | 00:00:00 | | 2016-05-12 | 961,700 | 21.35 | 22.69 | 21.35 | 22.28 | 00:00:00 | | 2016-05-13 | 450,500 | 22.32 | 22.35 | 21.84 | 22.22 | 00:00:00 | | 2016-05-19 | 383,600 | 21.70 | 21.82 | 21.56 | 21.62 | 00:00:00 | | 2016-05-20 | 322,500 | 21.78 | 21.87 | 21.49 | 21.76 | 00:00:00 | | 2016-05-30 | 156,100 | 21.51 | 21.67 | 21.33 | 21.38 | 00:00:00 | | 2016-06-09 | 475,500 | 21.01 | 21.01 | 20.64 | 20.80 | 00:00:00 | | 2016-06-10 | 588,000 | 20.80 | 20.80 | 20.24 | 20.28 | 00:00:00 | | 2016-06-21 | 200,900 | 20.62 | 20.87 | 20.56 | 20.78 | 00:00:00 | | 2016-06-22 | 260,100 | 20.81 | 20.90 | 20.54 | 20.71 | 00:00:00 | | 2016-06-23 | 284,500 | 20.93 | 20.95 | 20.65 | 20.88 | 00:00:00 | | 2016-06-24 | 527,900 | 19.70 | 19.91 | 19.20 | 19.51 | 00:00:00 | | 2016-06-30 | 667,300 | 19.63 | 19.69 | 19.50 | 19.65 | 00:00:00 | | 2016-07-01 | 303,200 | 19.77 | 20.02 | 19.67 | 19.97 | 00:00:00 | | 2016-07-05 | 453,900 | 19.55 | 19.56 | 19.13 | 19.29 | 00:00:00 | | 2016-07-06 | 682,900 | 19.25 | 19.41 | 19.05 | 19.15 | 00:00:00 | | 2016-07-07 | 490,400 | 19.33 | 19.67 | 19.33 | 19.52 | 00:00:00 | | 2016-07-11 | 462,600 | 20.97 | 21.18 | 20.66 | 21.08 | 00:00:00 | | 2016-07-12 | 265,400 | 21.14 | 21.40 | 21.09 | 21.27 | 00:00:00 | | 2016-07-13 | 323,000 | 21.30 | 21.36 | 21.15 | 21.29 | 00:00:00 | | 2016-08-02 | 594,600 | 22.60 | 22.81 | 22.34 | 22.55 | 00:00:00 | | 2016-08-08 | 266,400 | 22.37 | 22.55 | 22.30 | 22.40 | 00:00:00 | | 2016-08-09 | 334,100 | 22.42 | 22.67 | 22.39 | 22.59 | 00:00:00 | | 2016-08-10 | 170,900 | 22.53 | 22.60 | 22.42 | 22.48 | 00:00:00 | | 2016-08-11 | 132,500 | 22.55 | 22.57 | 22.42 | 22.54 | 00:00:00 | | | << < 21 22 23 24 25 26 > >> |
|
