|
 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 | | 2004-11-03 | 231,300 | 51.75 | 51.80 | 51.20 | 51.35 | 00:00:00 | | 2004-11-04 | 511,400 | 50.90 | 51.70 | 50.90 | 51.45 | 00:00:00 | | 2004-11-05 | 407,500 | 51.75 | 51.90 | 51.30 | 51.60 | 00:00:00 | | 2004-11-08 | 251,700 | 51.45 | 51.85 | 51.25 | 51.80 | 00:00:00 | | 2004-11-09 | 276,600 | 51.80 | 52.10 | 51.50 | 52.05 | 00:00:00 | | 2004-11-10 | 335,700 | 51.85 | 52.25 | 51.70 | 52.20 | 00:00:00 | | 2004-11-11 | 535,300 | 52.10 | 53.40 | 51.85 | 53.25 | 00:00:00 | | 2004-11-12 | 733,000 | 53.40 | 54.35 | 53.30 | 54.20 | 00:00:00 | | 2004-11-15 | 428,900 | 54.50 | 54.50 | 53.60 | 53.75 | 00:00:00 | | 2004-11-16 | 367,900 | 53.80 | 54.20 | 53.30 | 53.65 | 00:00:00 | | 2004-11-17 | 509,900 | 53.35 | 54.20 | 53.35 | 54.05 | 00:00:00 | | 2004-11-18 | 414,700 | 53.85 | 54.05 | 53.50 | 53.80 | 00:00:00 | | 2004-11-19 | 477,800 | 53.75 | 54.70 | 53.75 | 54.40 | 00:00:00 | | 2004-11-22 | 382,500 | 53.85 | 54.25 | 53.55 | 53.70 | 00:00:00 | | 2004-11-23 | 276,500 | 53.70 | 54.00 | 53.60 | 53.70 | 00:00:00 | | 2004-11-24 | 583,800 | 54.00 | 54.25 | 53.55 | 54.10 | 00:00:00 | | 2004-11-25 | 255,200 | 54.35 | 54.35 | 54.00 | 54.30 | 00:00:00 | | 2004-11-26 | 313,100 | 54.00 | 54.40 | 53.95 | 54.05 | 00:00:00 | | 2004-11-29 | 336,500 | 54.05 | 54.70 | 53.85 | 53.90 | 00:00:00 | | 2004-11-30 | 351,600 | 54.20 | 54.20 | 53.55 | 53.70 | 00:00:00 | | 2004-12-01 | 427,800 | 53.55 | 54.25 | 53.40 | 54.00 | 00:00:00 | | 2004-12-02 | 271,800 | 54.15 | 54.25 | 53.60 | 53.95 | 00:00:00 | | 2004-12-03 | 392,800 | 53.80 | 54.00 | 53.60 | 53.75 | 00:00:00 | | 2004-12-06 | 253,300 | 53.40 | 54.30 | 53.30 | 54.05 | 00:00:00 | | 2004-12-07 | 230,200 | 53.90 | 54.10 | 53.45 | 53.65 | 00:00:00 | | 2004-12-08 | 241,300 | 53.20 | 53.70 | 53.05 | 53.45 | 00:00:00 | | 2004-12-09 | 380,600 | 53.20 | 53.55 | 53.00 | 53.20 | 00:00:00 | | 2004-12-10 | 413,600 | 53.50 | 53.85 | 52.80 | 53.70 | 00:00:00 | | 2004-12-13 | 568,600 | 53.50 | 53.85 | 53.10 | 53.65 | 00:00:00 | | 2004-12-14 | 680,400 | 53.90 | 54.15 | 53.15 | 53.30 | 00:00:00 | | 2004-12-15 | 342,200 | 53.30 | 53.75 | 53.10 | 53.40 | 00:00:00 | | 2004-12-16 | 716,200 | 53.40 | 53.80 | 53.20 | 53.30 | 00:00:00 | | 2004-12-17 | 572,500 | 53.05 | 53.15 | 52.60 | 52.70 | 00:00:00 | | 2004-12-20 | 466,900 | 52.55 | 52.85 | 52.10 | 52.55 | 00:00:00 | | 2004-12-21 | 609,100 | 52.50 | 52.85 | 52.25 | 52.55 | 00:00:00 | | 2004-12-22 | 432,200 | 52.60 | 53.60 | 52.45 | 53.40 | 00:00:00 | | 2004-12-23 | 169,300 | 53.30 | 53.60 | 53.10 | 53.30 | 00:00:00 | | 2004-12-24 | 66,300 | 53.20 | 53.35 | 52.80 | 53.30 | 00:00:00 | | 2004-12-27 | 238,200 | 53.05 | 53.35 | 52.80 | 53.20 | 00:00:00 | | 2004-12-28 | 83,300 | 53.20 | 53.55 | 52.90 | 53.35 | 00:00:00 | | 2004-12-29 | 170,400 | 53.55 | 53.55 | 53.10 | 53.30 | 00:00:00 | | 2004-12-30 | 96,800 | 53.60 | 53.60 | 53.05 | 53.25 | 00:00:00 | | 2004-12-31 | 113,700 | 53.20 | 53.20 | 52.60 | 53.10 | 00:00:00 | | 2005-01-03 | 268,300 | 53.05 | 53.70 | 53.05 | 53.40 | 00:00:00 | | 2005-01-04 | 249,200 | 53.20 | 53.45 | 53.05 | 53.35 | 00:00:00 | | 2005-01-05 | 323,500 | 53.30 | 53.35 | 53.00 | 53.30 | 00:00:00 | | 2005-01-06 | 459,400 | 53.10 | 53.75 | 53.00 | 53.70 | 00:00:00 | | 2005-01-07 | 530,300 | 53.70 | 55.00 | 53.50 | 55.00 | 00:00:00 | | 2005-01-10 | 868,700 | 55.00 | 55.95 | 54.80 | 55.50 | 00:00:00 | | 2005-01-11 | 526,300 | 55.75 | 55.80 | 55.25 | 55.35 | 00:00:00 | | 2005-01-12 | 574,000 | 55.60 | 55.90 | 55.20 | 55.30 | 00:00:00 | | 2005-01-13 | 463,400 | 55.25 | 55.70 | 54.90 | 55.00 | 00:00:00 | | 2005-01-14 | 480,100 | 54.85 | 56.15 | 54.85 | 56.00 | 00:00:00 | | 2005-01-17 | 283,700 | 56.05 | 56.75 | 56.00 | 56.75 | 00:00:00 | | 2005-01-18 | 342,900 | 56.70 | 56.70 | 55.90 | 56.45 | 00:00:00 | | 2005-01-19 | 323,300 | 56.35 | 56.75 | 56.20 | 56.40 | 00:00:00 | | 2005-01-20 | 300,200 | 56.30 | 56.65 | 55.75 | 56.55 | 00:00:00 | | 2005-01-21 | 229,500 | 56.65 | 56.65 | 56.10 | 56.30 | 00:00:00 | | 2005-01-24 | 351,400 | 56.60 | 56.75 | 55.55 | 56.10 | 00:00:00 | | 2005-01-25 | 290,200 | 56.00 | 56.60 | 55.75 | 56.40 | 00:00:00 | | 2005-01-26 | 201,100 | 56.20 | 56.80 | 56.20 | 56.55 | 00:00:00 | | 2005-01-27 | 484,600 | 56.40 | 57.35 | 56.20 | 57.20 | 00:00:00 | | 2005-01-28 | 196,900 | 57.00 | 57.55 | 56.70 | 56.80 | 00:00:00 | | 2005-01-31 | 612,100 | 56.90 | 57.90 | 56.90 | 57.90 | 00:00:00 | | 2005-02-01 | 618,700 | 57.60 | 57.95 | 56.95 | 57.20 | 00:00:00 | | 2005-02-02 | 448,000 | 57.00 | 57.30 | 56.70 | 56.85 | 00:00:00 | | 2005-02-03 | 200,800 | 56.80 | 57.05 | 56.50 | 56.75 | 00:00:00 | | 2005-02-04 | 576,700 | 56.85 | 57.00 | 55.65 | 56.45 | 00:00:00 | | 2005-02-07 | 340,400 | 56.60 | 56.95 | 56.40 | 56.90 | 00:00:00 | | 2005-02-08 | 440,000 | 56.95 | 57.25 | 56.40 | 56.70 | 00:00:00 | | 2005-02-09 | 1,025,400 | 56.75 | 58.00 | 56.60 | 57.80 | 00:00:00 | | 2005-02-10 | 746,400 | 57.40 | 58.80 | 57.40 | 58.25 | 00:00:00 | | 2005-02-11 | 452,900 | 58.35 | 58.70 | 57.80 | 58.50 | 00:00:00 | | 2005-02-14 | 202,600 | 58.20 | 58.65 | 58.20 | 58.50 | 00:00:00 | | 2005-02-15 | 487,400 | 58.50 | 59.05 | 58.50 | 58.90 | 00:00:00 | | 2005-02-16 | 1,897,400 | 58.80 | 60.50 | 58.65 | 60.05 | 00:00:00 | | 2005-02-17 | 794,200 | 60.05 | 61.20 | 60.05 | 60.90 | 00:00:00 | | 2005-02-18 | 1,372,800 | 60.60 | 62.75 | 60.60 | 61.90 | 00:00:00 | | 2005-02-21 | 562,700 | 61.95 | 62.00 | 60.65 | 61.05 | 00:00:00 | | 2005-02-22 | 660,300 | 60.65 | 60.85 | 60.10 | 60.25 | 00:00:00 | | 2005-02-23 | 812,800 | 59.50 | 60.00 | 59.10 | 60.00 | 00:00:00 | | 2005-02-24 | 609,400 | 59.85 | 60.00 | 59.20 | 59.45 | 00:00:00 | | 2005-02-25 | 821,100 | 59.60 | 60.00 | 59.50 | 59.85 | 00:00:00 | | 2005-02-28 | 681,900 | 60.05 | 60.05 | 58.85 | 59.10 | 00:00:00 | | 2005-03-01 | 634,800 | 58.80 | 59.90 | 58.60 | 59.80 | 00:00:00 | | 2005-03-02 | 432,800 | 59.60 | 59.75 | 58.70 | 59.10 | 00:00:00 | | 2005-03-03 | 514,700 | 58.50 | 59.10 | 58.50 | 58.65 | 00:00:00 | | 2005-03-04 | 562,400 | 58.75 | 58.85 | 58.25 | 58.40 | 00:00:00 | | 2005-03-07 | 1,142,200 | 58.20 | 58.45 | 57.85 | 58.45 | 00:00:00 | | 2005-03-08 | 552,300 | 58.35 | 59.45 | 58.25 | 59.35 | 00:00:00 | | 2005-03-09 | 757,700 | 59.50 | 59.55 | 58.10 | 58.75 | 00:00:00 | | 2005-03-10 | 848,900 | 58.65 | 59.00 | 57.40 | 57.60 | 00:00:00 | | 2005-03-11 | 1,290,200 | 59.00 | 59.10 | 57.25 | 57.90 | 00:00:00 | | 2005-03-14 | 351,800 | 58.00 | 58.40 | 57.65 | 57.95 | 00:00:00 | | 2005-03-15 | 478,000 | 58.00 | 58.60 | 58.00 | 58.50 | 00:00:00 | | 2005-03-16 | 354,400 | 58.40 | 58.65 | 57.30 | 57.40 | 00:00:00 | | 2005-03-17 | 635,200 | 57.60 | 57.95 | 57.40 | 57.80 | 00:00:00 | | 2005-03-18 | 527,900 | 58.00 | 58.30 | 57.90 | 58.00 | 00:00:00 | | 2005-03-21 | 378,200 | 58.15 | 58.40 | 57.70 | 57.85 | 00:00:00 | | 2005-03-22 | 432,200 | 57.80 | 58.15 | 57.45 | 57.60 | 00:00:00 | | 2005-03-23 | 329,500 | 57.10 | 57.55 | 56.80 | 57.35 | 00:00:00 | | 2005-03-24 | 460,400 | 57.30 | 57.95 | 57.25 | 57.90 | 00:00:00 | | 2005-03-25 | 0 | 57.90 | 57.90 | 57.90 | 57.90 | 00:00:00 | | 2005-03-28 | 0 | 57.90 | 57.90 | 57.90 | 57.90 | 00:00:00 | | 2005-03-29 | 631,900 | 57.50 | 58.05 | 57.50 | 58.00 | 00:00:00 | | 2005-03-30 | 786,500 | 57.50 | 58.80 | 57.50 | 58.40 | 00:00:00 | | 2005-03-31 | 1,471,000 | 58.60 | 58.75 | 58.00 | 58.40 | 00:00:00 | | 2005-04-01 | 1,385,100 | 58.75 | 59.85 | 58.75 | 59.65 | 00:00:00 | | 2005-04-04 | 437,600 | 59.60 | 59.60 | 58.65 | 59.10 | 00:00:00 | | 2005-04-05 | 849,800 | 59.40 | 59.50 | 58.85 | 59.05 | 00:00:00 | | 2005-04-06 | 1,174,400 | 58.95 | 59.30 | 58.90 | 58.90 | 00:00:00 | | 2005-04-07 | 559,700 | 59.05 | 59.30 | 58.80 | 59.30 | 00:00:00 | | 2005-04-08 | 413,100 | 59.30 | 59.70 | 59.30 | 59.55 | 00:00:00 | | 2005-04-11 | 737,200 | 59.60 | 60.15 | 59.40 | 60.15 | 00:00:00 | | 2005-04-12 | 383,100 | 60.00 | 60.10 | 59.50 | 59.80 | 00:00:00 | | 2005-04-13 | 564,800 | 60.00 | 60.15 | 59.65 | 59.90 | 00:00:00 | | 2005-04-14 | 413,700 | 59.55 | 59.80 | 59.50 | 59.70 | 00:00:00 | | 2005-04-15 | 457,600 | 59.50 | 59.50 | 58.60 | 58.60 | 00:00:00 | | 2005-04-18 | 848,400 | 57.95 | 57.95 | 57.20 | 57.45 | 00:00:00 | | 2005-04-19 | 379,500 | 57.90 | 58.20 | 57.30 | 57.50 | 00:00:00 | | 2005-04-20 | 423,600 | 57.70 | 58.00 | 57.10 | 57.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
