|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-05-19 | 937,300 | 48.22 | 49.94 | 48.10 | 49.80 | 00:00:00 | | 2004-05-20 | 285,600 | 49.30 | 49.60 | 49.13 | 49.31 | 00:00:00 | | 2004-05-21 | 2,263,000 | 49.57 | 50.25 | 48.90 | 49.95 | 00:00:00 | | 2004-05-24 | 408,900 | 50.20 | 51.05 | 49.75 | 50.15 | 00:00:00 | | 2004-05-25 | 492,200 | 49.90 | 50.95 | 49.22 | 50.10 | 00:00:00 | | 2004-05-26 | 1,182,000 | 51.00 | 51.00 | 49.80 | 50.00 | 00:00:00 | | 2004-05-27 | 867,900 | 50.30 | 50.80 | 49.93 | 50.40 | 00:00:00 | | 2004-05-28 | 938,300 | 50.30 | 50.75 | 49.71 | 50.00 | 00:00:00 | | 2004-05-31 | 142,200 | 49.88 | 50.50 | 49.32 | 50.40 | 00:00:00 | | 2004-06-01 | 498,400 | 50.65 | 50.65 | 49.33 | 49.58 | 00:00:00 | | 2004-06-02 | 1,241,000 | 49.71 | 50.20 | 49.70 | 49.95 | 00:00:00 | | 2004-06-03 | 575,100 | 49.90 | 50.00 | 49.58 | 49.78 | 00:00:00 | | 2004-06-04 | 1,549,500 | 50.00 | 50.40 | 49.40 | 50.20 | 00:00:00 | | 2004-06-07 | 513,100 | 50.10 | 50.90 | 49.96 | 50.50 | 00:00:00 | | 2004-06-08 | 530,000 | 50.45 | 51.05 | 50.10 | 50.45 | 00:00:00 | | 2004-06-09 | 378,600 | 50.70 | 50.95 | 50.25 | 50.35 | 00:00:00 | | 2004-06-10 | 325,800 | 50.05 | 50.50 | 50.00 | 50.25 | 00:00:00 | | 2004-06-11 | 311,100 | 50.50 | 50.85 | 50.00 | 50.45 | 00:00:00 | | 2004-06-14 | 388,100 | 50.25 | 50.35 | 49.32 | 49.53 | 00:00:00 | | 2004-06-15 | 379,500 | 49.54 | 50.40 | 49.53 | 50.20 | 00:00:00 | | 2004-06-16 | 402,200 | 50.10 | 51.05 | 49.90 | 50.20 | 00:00:00 | | 2004-06-17 | 1,224,800 | 50.30 | 51.20 | 50.30 | 51.00 | 00:00:00 | | 2004-06-18 | 968,700 | 51.05 | 51.50 | 50.85 | 51.25 | 00:00:00 | | 2004-06-21 | 423,500 | 51.05 | 51.60 | 50.90 | 50.90 | 00:00:00 | | 2004-06-22 | 949,900 | 50.70 | 51.10 | 50.45 | 50.75 | 00:00:00 | | 2004-06-23 | 1,137,600 | 50.70 | 51.40 | 50.55 | 51.25 | 00:00:00 | | 2004-06-24 | 531,100 | 51.55 | 51.80 | 51.25 | 51.60 | 00:00:00 | | 2004-06-25 | 557,300 | 50.85 | 51.45 | 50.60 | 51.20 | 00:00:00 | | 2004-06-28 | 488,100 | 51.00 | 52.00 | 50.70 | 51.90 | 00:00:00 | | 2004-06-29 | 727,500 | 51.65 | 52.35 | 51.40 | 51.90 | 00:00:00 | | 2004-06-30 | 620,300 | 51.70 | 51.95 | 51.15 | 51.35 | 00:00:00 | | 2004-07-01 | 591,200 | 51.75 | 52.10 | 51.35 | 51.50 | 00:00:00 | | 2004-07-02 | 315,600 | 51.55 | 51.55 | 50.80 | 51.40 | 00:00:00 | | 2004-07-05 | 402,800 | 51.20 | 51.35 | 50.70 | 50.70 | 00:00:00 | | 2004-07-06 | 506,000 | 50.50 | 50.95 | 50.10 | 50.25 | 00:00:00 | | 2004-07-07 | 381,100 | 50.20 | 50.65 | 50.05 | 50.25 | 00:00:00 | | 2004-07-08 | 603,000 | 50.15 | 50.40 | 49.00 | 49.37 | 00:00:00 | | 2004-07-09 | 360,000 | 49.16 | 50.30 | 49.16 | 49.59 | 00:00:00 | | 2004-07-12 | 379,900 | 49.50 | 50.40 | 49.50 | 50.00 | 00:00:00 | | 2004-07-13 | 440,300 | 50.20 | 50.20 | 49.30 | 49.61 | 00:00:00 | | 2004-07-14 | 280,500 | 49.46 | 50.10 | 49.25 | 50.00 | 00:00:00 | | 2004-07-15 | 355,400 | 49.79 | 49.96 | 48.69 | 48.92 | 00:00:00 | | 2004-07-16 | 356,400 | 48.73 | 50.00 | 48.73 | 49.52 | 00:00:00 | | 2004-07-19 | 299,200 | 49.09 | 49.88 | 49.09 | 49.40 | 00:00:00 | | 2004-07-20 | 506,100 | 49.11 | 49.59 | 48.75 | 49.50 | 00:00:00 | | 2004-07-21 | 781,200 | 50.05 | 51.00 | 49.95 | 51.00 | 00:00:00 | | 2004-07-22 | 434,400 | 50.50 | 50.65 | 49.45 | 49.85 | 00:00:00 | | 2004-07-23 | 164,100 | 49.86 | 50.15 | 49.60 | 49.67 | 00:00:00 | | 2004-07-26 | 410,400 | 49.95 | 50.20 | 49.65 | 49.77 | 00:00:00 | | 2004-07-27 | 370,700 | 49.75 | 50.10 | 49.35 | 49.72 | 00:00:00 | | 2004-07-28 | 555,100 | 49.73 | 50.40 | 49.73 | 50.05 | 00:00:00 | | 2004-07-29 | 380,100 | 49.81 | 51.00 | 49.81 | 50.30 | 00:00:00 | | 2004-07-30 | 502,400 | 49.12 | 50.65 | 49.12 | 50.55 | 00:00:00 | | 2004-08-02 | 314,900 | 50.35 | 50.50 | 49.40 | 49.61 | 00:00:00 | | 2004-08-03 | 352,600 | 49.90 | 50.40 | 49.46 | 50.40 | 00:00:00 | | 2004-08-04 | 458,900 | 50.00 | 50.00 | 48.75 | 48.87 | 00:00:00 | | 2004-08-05 | 702,800 | 49.16 | 50.20 | 48.72 | 49.73 | 00:00:00 | | 2004-08-06 | 710,600 | 49.00 | 49.43 | 47.71 | 47.88 | 00:00:00 | | 2004-08-09 | 519,000 | 47.89 | 47.89 | 47.04 | 47.45 | 00:00:00 | | 2004-08-10 | 596,300 | 47.25 | 48.25 | 47.25 | 47.78 | 00:00:00 | | 2004-08-11 | 470,100 | 47.90 | 48.01 | 47.01 | 47.36 | 00:00:00 | | 2004-08-12 | 554,000 | 47.21 | 47.84 | 46.51 | 47.00 | 00:00:00 | | 2004-08-13 | 492,700 | 46.80 | 47.45 | 46.61 | 47.35 | 00:00:00 | | 2004-08-16 | 200,100 | 47.15 | 47.74 | 46.63 | 47.49 | 00:00:00 | | 2004-08-17 | 275,400 | 47.49 | 48.65 | 47.05 | 48.24 | 00:00:00 | | 2004-08-18 | 485,700 | 48.38 | 48.38 | 47.80 | 48.10 | 00:00:00 | | 2004-08-19 | 418,900 | 48.25 | 48.37 | 48.12 | 48.14 | 00:00:00 | | 2004-08-20 | 406,300 | 48.31 | 48.45 | 48.00 | 48.22 | 00:00:00 | | 2004-08-23 | 533,400 | 48.54 | 49.23 | 48.19 | 49.00 | 00:00:00 | | 2004-08-24 | 311,800 | 49.00 | 49.44 | 48.60 | 49.06 | 00:00:00 | | 2004-08-25 | 505,700 | 49.06 | 49.40 | 48.26 | 48.54 | 00:00:00 | | 2004-08-26 | 516,400 | 47.65 | 49.50 | 47.65 | 49.48 | 00:00:00 | | 2004-08-27 | 418,400 | 49.22 | 50.10 | 49.22 | 50.10 | 00:00:00 | | 2004-08-30 | 505,200 | 49.90 | 50.05 | 49.03 | 49.95 | 00:00:00 | | 2004-08-31 | 838,000 | 49.56 | 50.00 | 49.07 | 49.35 | 00:00:00 | | 2004-09-01 | 393,000 | 49.17 | 49.70 | 49.17 | 49.62 | 00:00:00 | | 2004-09-02 | 304,500 | 49.40 | 49.82 | 49.40 | 49.72 | 00:00:00 | | 2004-09-03 | 295,000 | 49.55 | 50.25 | 49.29 | 50.25 | 00:00:00 | | 2004-09-06 | 218,000 | 50.40 | 50.95 | 50.05 | 50.65 | 00:00:00 | | 2004-09-07 | 643,400 | 50.50 | 51.90 | 50.40 | 51.80 | 00:00:00 | | 2004-09-08 | 538,200 | 51.75 | 51.75 | 51.15 | 51.65 | 00:00:00 | | 2004-09-09 | 268,900 | 51.30 | 51.60 | 51.00 | 51.40 | 00:00:00 | | 2004-09-10 | 260,100 | 51.00 | 52.00 | 51.00 | 51.75 | 00:00:00 | | 2004-09-13 | 459,200 | 52.00 | 52.75 | 51.55 | 52.35 | 00:00:00 | | 2004-09-14 | 275,100 | 51.95 | 52.25 | 51.85 | 52.05 | 00:00:00 | | 2004-09-15 | 532,800 | 51.80 | 52.30 | 51.65 | 51.90 | 00:00:00 | | 2004-09-16 | 332,700 | 51.40 | 51.90 | 51.00 | 51.35 | 00:00:00 | | 2004-09-17 | 268,900 | 51.60 | 52.05 | 51.35 | 51.85 | 00:00:00 | | 2004-09-20 | 332,900 | 51.45 | 51.75 | 50.80 | 51.00 | 00:00:00 | | 2004-09-21 | 425,300 | 50.75 | 51.85 | 50.75 | 51.55 | 00:00:00 | | 2004-09-22 | 310,000 | 51.40 | 51.95 | 51.05 | 51.30 | 00:00:00 | | 2004-09-23 | 564,900 | 51.00 | 51.30 | 50.30 | 50.40 | 00:00:00 | | 2004-09-24 | 284,400 | 50.20 | 51.00 | 50.20 | 50.75 | 00:00:00 | | 2004-09-27 | 417,900 | 50.40 | 50.80 | 50.15 | 50.70 | 00:00:00 | | 2004-09-28 | 340,600 | 50.30 | 50.90 | 50.30 | 50.45 | 00:00:00 | | 2004-09-29 | 426,300 | 50.30 | 50.90 | 50.25 | 50.85 | 00:00:00 | | 2004-09-30 | 977,500 | 50.90 | 50.95 | 49.35 | 49.94 | 00:00:00 | | 2004-10-01 | 641,600 | 50.05 | 51.25 | 49.85 | 51.15 | 00:00:00 | | 2004-10-04 | 433,400 | 51.20 | 51.80 | 51.15 | 51.50 | 00:00:00 | | 2004-10-05 | 398,100 | 51.35 | 52.05 | 51.35 | 51.90 | 00:00:00 | | 2004-10-06 | 682,300 | 51.95 | 52.10 | 51.30 | 51.40 | 00:00:00 | | 2004-10-07 | 288,200 | 51.50 | 51.80 | 51.15 | 51.30 | 00:00:00 | | 2004-10-08 | 575,000 | 51.00 | 51.90 | 50.95 | 51.45 | 00:00:00 | | 2004-10-11 | 383,900 | 51.60 | 51.60 | 50.85 | 51.20 | 00:00:00 | | 2004-10-12 | 195,200 | 51.05 | 51.05 | 50.20 | 50.55 | 00:00:00 | | 2004-10-13 | 229,800 | 51.05 | 51.05 | 50.15 | 50.35 | 00:00:00 | | 2004-10-14 | 331,900 | 50.20 | 50.55 | 49.90 | 49.95 | 00:00:00 | | 2004-10-15 | 313,100 | 49.74 | 50.30 | 49.70 | 50.25 | 00:00:00 | | 2004-10-18 | 256,800 | 50.15 | 50.25 | 49.78 | 50.00 | 00:00:00 | | 2004-10-19 | 419,600 | 50.55 | 50.90 | 50.25 | 50.50 | 00:00:00 | | 2004-10-20 | 287,000 | 50.10 | 50.25 | 49.88 | 50.15 | 00:00:00 | | 2004-10-21 | 348,600 | 50.45 | 50.65 | 50.05 | 50.45 | 00:00:00 | | 2004-10-22 | 287,500 | 50.25 | 50.80 | 50.10 | 50.55 | 00:00:00 | | 2004-10-25 | 522,400 | 49.85 | 50.15 | 49.70 | 49.85 | 00:00:00 | | 2004-10-26 | 305,700 | 49.95 | 49.95 | 49.62 | 49.90 | 00:00:00 | | 2004-10-27 | 402,500 | 50.15 | 50.80 | 49.90 | 50.75 | 00:00:00 | | 2004-10-28 | 255,900 | 51.00 | 51.00 | 50.50 | 50.65 | 00:00:00 | | 2004-10-29 | 264,800 | 50.40 | 51.05 | 50.40 | 50.50 | 00:00:00 | | 2004-11-01 | 136,200 | 50.25 | 50.95 | 50.25 | 50.80 | 00:00:00 | | 2004-11-02 | 555,800 | 50.75 | 51.75 | 50.55 | 51.60 | 00:00:00 | | 2004-11-03 | 231,300 | 51.75 | 51.80 | 51.20 | 51.35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
