|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2005-04-20 | 423,600 | 57.70 | 58.00 | 57.10 | 57.25 | 00:00:00 | 2005-04-21 | 330,800 | 57.05 | 57.90 | 57.05 | 57.80 | 00:00:00 | 2005-04-22 | 403,600 | 58.40 | 58.40 | 57.65 | 57.95 | 00:00:00 | 2005-04-25 | 334,900 | 57.70 | 57.80 | 57.30 | 57.70 | 00:00:00 | 2005-04-26 | 402,900 | 57.45 | 57.80 | 57.10 | 57.60 | 00:00:00 | 2005-04-27 | 574,700 | 57.00 | 57.40 | 55.90 | 56.30 | 00:00:00 | 2005-04-28 | 526,200 | 56.30 | 56.65 | 55.55 | 55.75 | 00:00:00 | 2005-04-29 | 557,700 | 55.30 | 56.10 | 55.30 | 55.90 | 00:00:00 | 2005-05-02 | 192,100 | 56.35 | 56.55 | 56.10 | 56.20 | 00:00:00 | 2005-05-03 | 433,600 | 56.05 | 56.45 | 55.65 | 55.85 | 00:00:00 | 2005-05-04 | 510,700 | 56.10 | 56.60 | 55.45 | 56.30 | 00:00:00 | 2005-05-05 | 203,300 | 56.60 | 56.80 | 56.30 | 56.65 | 00:00:00 | 2005-05-06 | 622,000 | 56.40 | 57.90 | 56.35 | 57.50 | 00:00:00 | 2005-05-09 | 561,300 | 57.15 | 57.50 | 56.80 | 57.35 | 00:00:00 | 2005-05-10 | 534,100 | 57.65 | 57.80 | 57.00 | 57.20 | 00:00:00 | 2005-05-11 | 514,900 | 56.90 | 57.35 | 55.95 | 56.35 | 00:00:00 | 2005-05-12 | 1,758,000 | 56.70 | 58.10 | 56.55 | 58.00 | 00:00:00 | 2005-05-13 | 596,400 | 57.40 | 58.00 | 57.40 | 57.90 | 00:00:00 | 2005-05-16 | 364,300 | 57.45 | 58.65 | 57.45 | 58.45 | 00:00:00 | 2005-05-17 | 301,300 | 58.45 | 58.90 | 57.95 | 58.25 | 00:00:00 | 2005-05-18 | 545,500 | 58.05 | 58.45 | 58.00 | 58.30 | 00:00:00 | 2005-05-19 | 611,100 | 57.55 | 57.95 | 57.30 | 57.40 | 00:00:00 | 2005-05-20 | 474,800 | 57.65 | 57.95 | 57.45 | 57.55 | 00:00:00 | 2005-05-23 | 476,900 | 57.55 | 57.70 | 56.95 | 57.10 | 00:00:00 | 2005-05-24 | 361,000 | 57.05 | 57.05 | 56.35 | 56.50 | 00:00:00 | 2005-05-25 | 467,700 | 56.30 | 57.05 | 56.30 | 56.85 | 00:00:00 | 2005-05-26 | 774,300 | 56.75 | 57.50 | 56.70 | 57.40 | 00:00:00 | 2005-05-27 | 406,900 | 57.55 | 57.55 | 56.35 | 56.55 | 00:00:00 | 2005-05-30 | 164,800 | 56.50 | 57.15 | 56.30 | 56.90 | 00:00:00 | 2005-05-31 | 1,062,200 | 57.15 | 58.05 | 57.05 | 57.90 | 00:00:00 | 2005-06-01 | 514,400 | 57.55 | 58.20 | 57.30 | 58.05 | 00:00:00 | 2005-06-02 | 358,400 | 58.05 | 58.15 | 57.65 | 58.00 | 00:00:00 | 2005-06-03 | 0 | 58.00 | 58.00 | 58.00 | 58.00 | 00:00:00 | 2005-06-06 | 265,100 | 58.05 | 58.05 | 57.75 | 57.90 | 00:00:00 | 2005-06-07 | 374,100 | 58.05 | 58.75 | 57.95 | 58.55 | 00:00:00 | 2005-06-08 | 896,700 | 58.40 | 59.70 | 58.10 | 59.55 | 00:00:00 | 2005-06-09 | 627,100 | 59.70 | 59.70 | 58.75 | 59.20 | 00:00:00 | 2005-06-10 | 414,400 | 59.40 | 59.90 | 59.15 | 59.60 | 00:00:00 | 2005-06-13 | 305,100 | 59.40 | 60.10 | 59.30 | 60.00 | 00:00:00 | 2005-06-14 | 357,400 | 59.60 | 60.15 | 59.60 | 59.95 | 00:00:00 | 2005-06-15 | 498,800 | 60.00 | 60.35 | 59.45 | 59.65 | 00:00:00 | 2005-06-16 | 412,900 | 59.70 | 59.95 | 59.35 | 59.55 | 00:00:00 | 2005-06-17 | 670,700 | 59.80 | 60.35 | 59.60 | 60.00 | 00:00:00 | 2005-06-20 | 514,300 | 59.80 | 59.80 | 58.95 | 59.10 | 00:00:00 | 2005-06-21 | 418,500 | 59.05 | 59.90 | 59.05 | 59.70 | 00:00:00 | 2005-06-22 | 630,500 | 59.85 | 60.90 | 59.65 | 60.45 | 00:00:00 | 2005-06-23 | 376,800 | 60.80 | 60.90 | 60.40 | 60.75 | 00:00:00 | 2005-06-24 | 364,000 | 60.10 | 60.60 | 59.80 | 60.50 | 00:00:00 | 2005-06-27 | 515,100 | 59.85 | 60.45 | 59.30 | 59.80 | 00:00:00 | 2005-06-28 | 465,100 | 59.70 | 60.85 | 59.70 | 60.80 | 00:00:00 | 2005-06-29 | 769,800 | 60.75 | 61.75 | 60.25 | 61.70 | 00:00:00 | 2005-06-30 | 535,500 | 61.80 | 61.80 | 61.05 | 61.25 | 00:00:00 | 2005-07-01 | 653,800 | 61.25 | 61.85 | 60.75 | 61.85 | 00:00:00 | 2005-07-04 | 364,800 | 61.85 | 62.40 | 61.70 | 62.40 | 00:00:00 | 2005-07-05 | 666,000 | 62.00 | 62.40 | 61.50 | 62.00 | 00:00:00 | 2005-07-06 | 607,800 | 60.00 | 60.60 | 59.60 | 59.80 | 00:00:00 | 2005-07-07 | 832,700 | 59.35 | 59.35 | 57.25 | 58.55 | 00:00:00 | 2005-07-08 | 1,056,600 | 58.85 | 59.05 | 57.65 | 58.30 | 00:00:00 | 2005-07-11 | 486,000 | 58.35 | 59.15 | 58.20 | 58.75 | 00:00:00 | 2005-07-12 | 585,400 | 58.95 | 58.95 | 57.70 | 57.70 | 00:00:00 | 2005-07-13 | 640,600 | 57.80 | 58.65 | 57.80 | 58.55 | 00:00:00 | 2005-07-14 | 554,700 | 58.60 | 59.20 | 58.50 | 58.50 | 00:00:00 | 2005-07-15 | 394,300 | 58.75 | 58.90 | 58.00 | 58.40 | 00:00:00 | 2005-07-18 | 317,400 | 58.30 | 58.90 | 58.25 | 58.70 | 00:00:00 | 2005-07-19 | 482,100 | 58.50 | 58.95 | 58.30 | 58.95 | 00:00:00 | 2005-07-20 | 329,900 | 58.65 | 58.90 | 58.45 | 58.80 | 00:00:00 | 2005-07-21 | 427,500 | 58.85 | 59.00 | 58.00 | 58.35 | 00:00:00 | 2005-07-22 | 351,900 | 58.15 | 58.70 | 58.10 | 58.35 | 00:00:00 | 2005-07-25 | 429,900 | 58.20 | 58.70 | 57.95 | 57.95 | 00:00:00 | 2005-07-26 | 409,500 | 58.05 | 58.35 | 57.60 | 57.70 | 00:00:00 | 2005-07-27 | 465,200 | 57.70 | 58.70 | 57.70 | 58.35 | 00:00:00 | 2005-07-28 | 876,100 | 58.50 | 60.70 | 58.50 | 60.20 | 00:00:00 | 2005-07-29 | 402,000 | 60.50 | 60.70 | 59.50 | 59.55 | 00:00:00 | 2005-08-01 | 255,200 | 59.65 | 60.35 | 59.30 | 60.30 | 00:00:00 | 2005-08-02 | 306,100 | 60.30 | 60.70 | 60.05 | 60.65 | 00:00:00 | 2005-08-03 | 508,000 | 60.40 | 60.70 | 59.30 | 59.75 | 00:00:00 | 2005-08-04 | 288,000 | 59.50 | 60.00 | 59.50 | 59.95 | 00:00:00 | 2005-08-05 | 305,500 | 59.65 | 60.05 | 59.65 | 59.85 | 00:00:00 | 2005-08-08 | 230,700 | 59.70 | 60.05 | 59.55 | 59.75 | 00:00:00 | 2005-08-09 | 185,000 | 59.60 | 60.00 | 59.40 | 60.00 | 00:00:00 | 2005-08-10 | 369,800 | 59.55 | 60.25 | 59.45 | 60.05 | 00:00:00 | 2005-08-11 | 400,500 | 59.80 | 60.20 | 59.05 | 59.15 | 00:00:00 | 2005-08-12 | 392,000 | 59.50 | 59.50 | 58.90 | 59.05 | 00:00:00 | 2005-08-15 | 126,300 | 58.85 | 59.25 | 58.70 | 58.85 | 00:00:00 | 2005-08-16 | 418,300 | 59.00 | 59.75 | 58.75 | 59.05 | 00:00:00 | 2005-08-17 | 208,800 | 59.00 | 59.40 | 58.65 | 59.00 | 00:00:00 | 2005-08-18 | 323,700 | 58.95 | 59.35 | 58.90 | 59.00 | 00:00:00 | 2005-08-19 | 387,200 | 59.05 | 59.90 | 58.85 | 59.75 | 00:00:00 | 2005-08-22 | 178,800 | 59.75 | 59.90 | 59.15 | 59.55 | 00:00:00 | 2005-08-23 | 328,000 | 59.30 | 59.50 | 58.90 | 59.25 | 00:00:00 | 2005-08-24 | 652,500 | 59.05 | 59.50 | 59.05 | 59.30 | 00:00:00 | 2005-08-25 | 333,700 | 59.00 | 59.20 | 58.40 | 58.60 | 00:00:00 | 2005-08-26 | 252,800 | 58.80 | 58.95 | 58.15 | 58.40 | 00:00:00 | 2005-08-29 | 184,700 | 57.85 | 58.70 | 57.85 | 58.25 | 00:00:00 | 2005-08-30 | 397,900 | 58.30 | 58.50 | 57.60 | 57.65 | 00:00:00 | 2005-08-31 | 620,700 | 57.55 | 58.15 | 57.30 | 58.00 | 00:00:00 | 2005-09-01 | 523,100 | 58.35 | 58.50 | 57.15 | 57.20 | 00:00:00 | 2005-09-02 | 479,500 | 57.20 | 57.85 | 57.05 | 57.65 | 00:00:00 | 2005-09-05 | 248,700 | 57.50 | 58.00 | 57.50 | 57.85 | 00:00:00 | 2005-09-06 | 445,000 | 57.65 | 58.10 | 57.40 | 57.95 | 00:00:00 | 2005-09-07 | 351,700 | 57.90 | 58.50 | 57.80 | 58.15 | 00:00:00 | 2005-09-08 | 570,700 | 58.35 | 58.55 | 57.75 | 58.35 | 00:00:00 | 2005-09-09 | 311,700 | 58.50 | 58.75 | 57.95 | 58.70 | 00:00:00 | 2005-09-12 | 412,100 | 58.70 | 59.25 | 58.25 | 58.45 | 00:00:00 | 2005-09-13 | 538,100 | 58.45 | 58.80 | 58.40 | 58.55 | 00:00:00 | 2005-09-14 | 434,700 | 58.50 | 59.10 | 58.25 | 58.95 | 00:00:00 | 2005-09-15 | 610,500 | 58.85 | 59.70 | 58.40 | 58.55 | 00:00:00 | 2005-09-16 | 756,100 | 58.40 | 59.25 | 58.35 | 58.60 | 00:00:00 | 2005-09-19 | 519,900 | 58.35 | 58.50 | 58.10 | 58.30 | 00:00:00 | 2005-09-20 | 405,100 | 58.40 | 58.45 | 58.05 | 58.25 | 00:00:00 | 2005-09-21 | 1,247,300 | 57.75 | 58.05 | 57.00 | 57.00 | 00:00:00 | 2005-09-22 | 608,400 | 56.65 | 57.00 | 56.60 | 56.85 | 00:00:00 | 2005-09-23 | 597,200 | 56.80 | 57.50 | 56.75 | 57.25 | 00:00:00 | 2005-09-26 | 696,900 | 57.30 | 58.50 | 57.30 | 58.40 | 00:00:00 | 2005-09-27 | 498,100 | 58.10 | 58.50 | 58.00 | 58.15 | 00:00:00 | 2005-09-28 | 1,511,500 | 58.15 | 58.65 | 58.15 | 58.50 | 00:00:00 | 2005-09-29 | 980,300 | 58.30 | 59.20 | 58.30 | 58.70 | 00:00:00 | 2005-09-30 | 915,500 | 59.00 | 59.75 | 58.85 | 59.05 | 00:00:00 | 2005-10-03 | 835,900 | 59.05 | 60.10 | 59.05 | 59.80 | 00:00:00 | 2005-10-04 | 500,200 | 59.70 | 60.90 | 59.70 | 60.85 | 00:00:00 | 2005-10-05 | 608,700 | 60.50 | 60.60 | 58.60 | 59.45 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|