|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-12-03 | 1,342,600 | 45.90 | 46.74 | 45.70 | 46.74 | 00:00:00 | | 2003-12-04 | 498,900 | 46.74 | 46.74 | 45.96 | 46.58 | 00:00:00 | | 2003-12-05 | 610,100 | 46.40 | 47.00 | 45.90 | 46.06 | 00:00:00 | | 2003-12-08 | 337,000 | 46.02 | 46.30 | 45.32 | 46.07 | 00:00:00 | | 2003-12-09 | 595,000 | 46.60 | 47.20 | 46.13 | 46.80 | 00:00:00 | | 2003-12-10 | 454,000 | 46.41 | 46.95 | 46.06 | 46.19 | 00:00:00 | | 2003-12-11 | 769,800 | 46.43 | 46.80 | 45.97 | 46.70 | 00:00:00 | | 2003-12-12 | 413,000 | 47.00 | 47.09 | 46.32 | 46.70 | 00:00:00 | | 2003-12-15 | 315,100 | 47.17 | 47.37 | 46.72 | 47.17 | 00:00:00 | | 2003-12-16 | 594,800 | 46.70 | 47.10 | 46.12 | 46.70 | 00:00:00 | | 2003-12-17 | 1,949,000 | 46.30 | 46.50 | 45.52 | 45.81 | 00:00:00 | | 2003-12-18 | 324,700 | 45.50 | 46.29 | 45.50 | 46.00 | 00:00:00 | | 2003-12-19 | 405,100 | 45.99 | 46.13 | 45.52 | 45.70 | 00:00:00 | | 2003-12-22 | 432,400 | 45.20 | 45.71 | 45.20 | 45.64 | 00:00:00 | | 2003-12-23 | 214,400 | 45.36 | 45.95 | 45.25 | 45.65 | 00:00:00 | | 2003-12-24 | 174,800 | 45.33 | 46.10 | 45.33 | 45.90 | 00:00:00 | | 2003-12-25 | 0 | 45.90 | 45.90 | 45.90 | 45.90 | 00:00:00 | | 2003-12-26 | 0 | 45.90 | 45.90 | 45.90 | 45.90 | 00:00:00 | | 2003-12-29 | 183,500 | 45.90 | 46.05 | 45.50 | 45.98 | 00:00:00 | | 2003-12-30 | 380,300 | 45.57 | 46.15 | 45.57 | 46.00 | 00:00:00 | | 2003-12-31 | 252,500 | 45.82 | 46.39 | 45.30 | 45.77 | 00:00:00 | | 2004-01-01 | 0 | 45.77 | 45.77 | 45.77 | 45.77 | 00:00:00 | | 2004-01-02 | 247,600 | 46.00 | 46.30 | 45.55 | 46.24 | 00:00:00 | | 2004-01-05 | 419,000 | 45.90 | 46.70 | 45.82 | 46.55 | 00:00:00 | | 2004-01-06 | 556,400 | 46.12 | 46.60 | 46.01 | 46.30 | 00:00:00 | | 2004-01-07 | 856,200 | 46.33 | 47.71 | 46.33 | 46.64 | 00:00:00 | | 2004-01-08 | 799,400 | 47.00 | 47.46 | 45.90 | 46.85 | 00:00:00 | | 2004-01-09 | 536,200 | 47.02 | 47.30 | 46.48 | 46.53 | 00:00:00 | | 2004-01-12 | 925,900 | 46.16 | 47.27 | 45.95 | 46.95 | 00:00:00 | | 2004-01-13 | 1,093,900 | 47.00 | 48.22 | 46.80 | 47.78 | 00:00:00 | | 2004-01-14 | 1,234,100 | 47.55 | 49.02 | 47.55 | 48.81 | 00:00:00 | | 2004-01-15 | 852,800 | 48.54 | 48.88 | 47.85 | 48.55 | 00:00:00 | | 2004-01-16 | 933,900 | 48.60 | 49.89 | 48.60 | 49.34 | 00:00:00 | | 2004-01-19 | 445,600 | 49.50 | 49.60 | 49.15 | 49.50 | 00:00:00 | | 2004-01-20 | 1,042,700 | 49.10 | 49.40 | 48.25 | 48.31 | 00:00:00 | | 2004-01-21 | 1,126,600 | 48.33 | 48.40 | 47.23 | 48.00 | 00:00:00 | | 2004-01-22 | 637,700 | 47.86 | 48.39 | 47.55 | 47.93 | 00:00:00 | | 2004-01-23 | 490,300 | 47.24 | 48.02 | 47.24 | 48.00 | 00:00:00 | | 2004-01-26 | 291,400 | 47.53 | 48.20 | 47.52 | 47.85 | 00:00:00 | | 2004-01-27 | 858,300 | 47.88 | 48.78 | 47.88 | 48.35 | 00:00:00 | | 2004-01-28 | 773,000 | 48.15 | 49.00 | 48.00 | 48.54 | 00:00:00 | | 2004-01-29 | 466,500 | 48.03 | 49.00 | 48.03 | 48.60 | 00:00:00 | | 2004-01-30 | 980,000 | 47.69 | 49.10 | 47.69 | 48.80 | 00:00:00 | | 2004-02-02 | 836,300 | 49.14 | 49.45 | 48.73 | 49.27 | 00:00:00 | | 2004-02-03 | 872,700 | 49.10 | 49.15 | 47.10 | 47.45 | 00:00:00 | | 2004-02-04 | 461,100 | 47.04 | 47.45 | 46.96 | 47.00 | 00:00:00 | | 2004-02-05 | 406,500 | 46.58 | 48.03 | 46.58 | 47.54 | 00:00:00 | | 2004-02-06 | 542,200 | 47.00 | 47.78 | 47.00 | 47.44 | 00:00:00 | | 2004-02-09 | 425,200 | 47.44 | 48.50 | 47.44 | 48.03 | 00:00:00 | | 2004-02-10 | 377,000 | 48.33 | 48.39 | 47.66 | 48.26 | 00:00:00 | | 2004-02-11 | 440,000 | 48.09 | 49.30 | 47.90 | 48.29 | 00:00:00 | | 2004-02-12 | 438,400 | 48.36 | 48.91 | 48.28 | 48.68 | 00:00:00 | | 2004-02-13 | 532,500 | 48.60 | 48.85 | 47.56 | 47.74 | 00:00:00 | | 2004-02-16 | 222,100 | 47.93 | 47.93 | 47.45 | 47.72 | 00:00:00 | | 2004-02-17 | 226,400 | 47.52 | 48.47 | 47.52 | 48.30 | 00:00:00 | | 2004-02-18 | 580,100 | 48.00 | 48.90 | 48.00 | 48.38 | 00:00:00 | | 2004-02-19 | 447,500 | 48.40 | 49.00 | 48.25 | 48.75 | 00:00:00 | | 2004-02-20 | 314,900 | 48.68 | 48.68 | 48.18 | 48.35 | 00:00:00 | | 2004-02-23 | 337,100 | 48.23 | 48.50 | 47.62 | 47.75 | 00:00:00 | | 2004-02-24 | 1,138,300 | 47.75 | 47.85 | 46.65 | 46.76 | 00:00:00 | | 2004-02-25 | 1,195,400 | 46.60 | 47.36 | 46.57 | 47.14 | 00:00:00 | | 2004-02-26 | 897,700 | 46.90 | 48.48 | 46.90 | 48.29 | 00:00:00 | | 2004-02-27 | 993,400 | 48.68 | 49.50 | 48.31 | 48.75 | 00:00:00 | | 2004-03-01 | 664,300 | 48.12 | 48.99 | 48.12 | 48.68 | 00:00:00 | | 2004-03-02 | 661,700 | 48.82 | 48.88 | 47.95 | 48.35 | 00:00:00 | | 2004-03-03 | 403,000 | 48.07 | 48.52 | 48.04 | 48.21 | 00:00:00 | | 2004-03-04 | 204,500 | 48.11 | 48.50 | 48.01 | 48.42 | 00:00:00 | | 2004-03-05 | 396,200 | 48.25 | 49.09 | 48.00 | 48.52 | 00:00:00 | | 2004-03-08 | 210,500 | 48.52 | 48.99 | 48.14 | 48.17 | 00:00:00 | | 2004-03-09 | 468,800 | 48.00 | 48.03 | 47.32 | 47.91 | 00:00:00 | | 2004-03-10 | 670,000 | 47.57 | 47.84 | 46.52 | 47.25 | 00:00:00 | | 2004-03-11 | 761,100 | 46.45 | 46.79 | 45.03 | 46.35 | 00:00:00 | | 2004-03-12 | 501,400 | 45.79 | 46.54 | 45.17 | 46.26 | 00:00:00 | | 2004-03-15 | 798,800 | 46.80 | 47.00 | 44.53 | 44.98 | 00:00:00 | | 2004-03-16 | 801,300 | 45.00 | 45.46 | 44.50 | 44.90 | 00:00:00 | | 2004-03-17 | 902,200 | 45.00 | 47.03 | 44.95 | 46.78 | 00:00:00 | | 2004-03-18 | 601,700 | 46.68 | 47.01 | 45.85 | 46.18 | 00:00:00 | | 2004-03-19 | 469,100 | 46.22 | 46.70 | 45.37 | 45.56 | 00:00:00 | | 2004-03-22 | 585,000 | 45.30 | 45.32 | 44.11 | 44.36 | 00:00:00 | | 2004-03-23 | 1,066,900 | 44.08 | 45.65 | 43.60 | 45.40 | 00:00:00 | | 2004-03-24 | 1,058,800 | 45.70 | 46.17 | 44.32 | 44.50 | 00:00:00 | | 2004-03-25 | 962,800 | 43.99 | 45.28 | 43.99 | 45.24 | 00:00:00 | | 2004-03-26 | 517,700 | 45.80 | 45.88 | 44.83 | 45.45 | 00:00:00 | | 2004-03-29 | 616,500 | 45.20 | 46.15 | 44.80 | 46.00 | 00:00:00 | | 2004-03-30 | 420,000 | 45.51 | 45.99 | 45.15 | 45.70 | 00:00:00 | | 2004-03-31 | 979,000 | 45.70 | 46.78 | 45.40 | 46.33 | 00:00:00 | | 2004-04-01 | 494,800 | 46.80 | 46.80 | 45.58 | 46.39 | 00:00:00 | | 2004-04-02 | 813,400 | 46.14 | 48.25 | 46.14 | 47.41 | 00:00:00 | | 2004-04-05 | 1,128,500 | 47.51 | 49.00 | 47.51 | 48.81 | 00:00:00 | | 2004-04-06 | 732,600 | 48.25 | 48.72 | 47.80 | 47.86 | 00:00:00 | | 2004-04-07 | 740,400 | 47.42 | 48.79 | 47.42 | 48.79 | 00:00:00 | | 2004-04-08 | 621,100 | 48.90 | 49.15 | 48.32 | 49.01 | 00:00:00 | | 2004-04-09 | 0 | 49.01 | 49.01 | 49.01 | 49.01 | 00:00:00 | | 2004-04-12 | 0 | 49.01 | 49.01 | 49.01 | 49.01 | 00:00:00 | | 2004-04-13 | 498,000 | 48.62 | 49.77 | 48.62 | 49.52 | 00:00:00 | | 2004-04-14 | 762,000 | 49.16 | 49.52 | 49.08 | 49.46 | 00:00:00 | | 2004-04-15 | 626,800 | 49.20 | 49.60 | 49.10 | 49.56 | 00:00:00 | | 2004-04-16 | 1,083,100 | 49.59 | 50.45 | 49.36 | 49.99 | 00:00:00 | | 2004-04-19 | 503,100 | 50.05 | 50.10 | 49.65 | 50.00 | 00:00:00 | | 2004-04-20 | 682,600 | 50.15 | 51.00 | 49.84 | 50.95 | 00:00:00 | | 2004-04-21 | 1,137,100 | 50.05 | 51.00 | 50.05 | 50.60 | 00:00:00 | | 2004-04-22 | 737,100 | 50.55 | 51.20 | 49.93 | 51.20 | 00:00:00 | | 2004-04-23 | 774,700 | 51.25 | 52.35 | 51.05 | 51.80 | 00:00:00 | | 2004-04-26 | 977,600 | 51.70 | 53.20 | 51.35 | 52.65 | 00:00:00 | | 2004-04-27 | 807,400 | 52.15 | 52.75 | 51.65 | 51.95 | 00:00:00 | | 2004-04-28 | 511,100 | 51.40 | 52.00 | 51.00 | 51.05 | 00:00:00 | | 2004-04-29 | 635,900 | 51.25 | 51.55 | 50.35 | 51.05 | 00:00:00 | | 2004-04-30 | 907,600 | 51.25 | 51.25 | 49.72 | 50.25 | 00:00:00 | | 2004-05-03 | 317,900 | 50.30 | 51.25 | 50.00 | 51.05 | 00:00:00 | | 2004-05-04 | 469,600 | 50.70 | 51.00 | 50.40 | 50.45 | 00:00:00 | | 2004-05-05 | 758,100 | 50.10 | 51.10 | 50.10 | 50.85 | 00:00:00 | | 2004-05-06 | 467,800 | 49.87 | 50.80 | 49.79 | 50.15 | 00:00:00 | | 2004-05-07 | 649,200 | 50.15 | 50.85 | 50.00 | 50.50 | 00:00:00 | | 2004-05-10 | 1,212,200 | 49.22 | 49.88 | 48.13 | 48.30 | 00:00:00 | | 2004-05-11 | 695,000 | 48.55 | 49.38 | 48.55 | 49.10 | 00:00:00 | | 2004-05-12 | 674,600 | 49.60 | 49.95 | 48.50 | 48.64 | 00:00:00 | | 2004-05-13 | 1,338,200 | 48.70 | 49.68 | 48.70 | 49.65 | 00:00:00 | | 2004-05-14 | 2,590,600 | 49.80 | 49.84 | 48.26 | 49.03 | 00:00:00 | | 2004-05-17 | 2,565,500 | 48.20 | 49.01 | 48.10 | 48.32 | 00:00:00 | | 2004-05-18 | 448,700 | 48.29 | 49.00 | 48.10 | 48.90 | 00:00:00 | | 2004-05-19 | 937,300 | 48.22 | 49.94 | 48.10 | 49.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
