|
 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 | | 2005-10-05 | 608,700 | 60.50 | 60.60 | 58.60 | 59.45 | 00:00:00 | | 2005-10-06 | 1,119,500 | 58.70 | 59.70 | 58.15 | 59.35 | 00:00:00 | | 2005-10-07 | 555,900 | 59.20 | 59.95 | 59.20 | 59.70 | 00:00:00 | | 2005-10-10 | 562,500 | 59.60 | 60.30 | 59.60 | 59.85 | 00:00:00 | | 2005-10-11 | 569,600 | 59.60 | 60.25 | 59.60 | 59.95 | 00:00:00 | | 2005-10-12 | 620,600 | 59.45 | 59.70 | 58.40 | 58.60 | 00:00:00 | | 2005-10-13 | 690,300 | 58.10 | 59.20 | 58.10 | 58.75 | 00:00:00 | | 2005-10-14 | 537,000 | 59.05 | 59.30 | 58.50 | 58.85 | 00:00:00 | | 2005-10-17 | 201,500 | 58.75 | 59.10 | 58.65 | 58.70 | 00:00:00 | | 2005-10-18 | 374,700 | 58.85 | 59.15 | 58.30 | 58.40 | 00:00:00 | | 2005-10-19 | 640,700 | 57.90 | 58.40 | 56.85 | 56.95 | 00:00:00 | | 2005-10-20 | 460,400 | 57.30 | 57.65 | 56.90 | 57.10 | 00:00:00 | | 2005-10-21 | 305,700 | 56.50 | 57.35 | 56.50 | 57.05 | 00:00:00 | | 2005-10-24 | 332,400 | 56.90 | 57.40 | 56.85 | 57.20 | 00:00:00 | | 2005-10-25 | 259,100 | 57.55 | 57.65 | 56.80 | 56.95 | 00:00:00 | | 2005-10-26 | 418,400 | 56.75 | 57.40 | 56.75 | 56.90 | 00:00:00 | | 2005-10-27 | 554,400 | 56.50 | 57.05 | 56.30 | 56.45 | 00:00:00 | | 2005-10-28 | 329,200 | 56.50 | 56.95 | 56.10 | 56.35 | 00:00:00 | | 2005-10-31 | 378,600 | 56.70 | 57.50 | 56.70 | 57.35 | 00:00:00 | | 2005-11-01 | 198,200 | 57.05 | 57.55 | 57.05 | 57.20 | 00:00:00 | | 2005-11-02 | 427,200 | 57.25 | 57.50 | 56.80 | 57.05 | 00:00:00 | | 2005-11-03 | 448,900 | 57.30 | 57.70 | 57.05 | 57.30 | 00:00:00 | | 2005-11-04 | 745,200 | 57.25 | 57.40 | 56.65 | 56.85 | 00:00:00 | | 2005-11-07 | 606,100 | 56.20 | 57.40 | 56.20 | 57.05 | 00:00:00 | | 2005-11-08 | 666,100 | 57.30 | 57.50 | 56.60 | 57.00 | 00:00:00 | | 2005-11-09 | 387,700 | 56.90 | 57.15 | 56.55 | 56.55 | 00:00:00 | | 2005-11-10 | 297,000 | 56.80 | 56.90 | 56.40 | 56.50 | 00:00:00 | | 2005-11-11 | 541,500 | 57.05 | 57.15 | 56.20 | 56.85 | 00:00:00 | | 2005-11-14 | 372,500 | 56.85 | 57.55 | 56.50 | 57.50 | 00:00:00 | | 2005-11-15 | 309,900 | 57.55 | 57.55 | 56.75 | 56.85 | 00:00:00 | | 2005-11-16 | 402,000 | 56.95 | 57.15 | 56.40 | 56.60 | 00:00:00 | | 2005-11-17 | 423,400 | 56.65 | 57.00 | 56.25 | 56.95 | 00:00:00 | | 2005-11-18 | 870,700 | 57.25 | 58.40 | 57.25 | 58.35 | 00:00:00 | | 2005-11-21 | 642,800 | 58.30 | 58.45 | 57.70 | 58.25 | 00:00:00 | | 2005-11-22 | 408,200 | 58.20 | 58.30 | 57.75 | 57.90 | 00:00:00 | | 2005-11-23 | 654,700 | 58.40 | 59.25 | 58.15 | 59.00 | 00:00:00 | | 2005-11-24 | 845,100 | 59.50 | 60.50 | 59.10 | 59.45 | 00:00:00 | | 2005-11-25 | 558,400 | 59.50 | 60.10 | 59.45 | 60.00 | 00:00:00 | | 2005-11-28 | 906,200 | 60.00 | 60.90 | 60.00 | 60.35 | 00:00:00 | | 2005-11-29 | 417,900 | 60.35 | 60.65 | 60.10 | 60.65 | 00:00:00 | | 2005-11-30 | 731,100 | 60.30 | 60.60 | 60.15 | 60.20 | 00:00:00 | | 2005-12-01 | 1,325,600 | 60.20 | 60.75 | 59.55 | 60.65 | 00:00:00 | | 2005-12-02 | 793,900 | 60.85 | 61.75 | 60.65 | 61.75 | 00:00:00 | | 2005-12-05 | 940,000 | 61.65 | 62.20 | 61.25 | 61.90 | 00:00:00 | | 2005-12-06 | 630,400 | 61.85 | 62.55 | 61.85 | 62.50 | 00:00:00 | | 2005-12-07 | 556,500 | 62.45 | 62.55 | 62.00 | 62.40 | 00:00:00 | | 2005-12-08 | 581,800 | 62.05 | 62.40 | 61.90 | 62.20 | 00:00:00 | | 2005-12-09 | 868,400 | 62.30 | 63.65 | 62.10 | 63.55 | 00:00:00 | | 2005-12-12 | 1,963,300 | 63.90 | 65.70 | 63.90 | 64.50 | 00:00:00 | | 2005-12-13 | 1,024,600 | 64.30 | 64.40 | 63.70 | 63.75 | 00:00:00 | | 2005-12-14 | 657,600 | 63.50 | 63.95 | 63.20 | 63.60 | 00:00:00 | | 2005-12-15 | 1,308,800 | 63.50 | 63.65 | 62.65 | 62.75 | 00:00:00 | | 2005-12-16 | 1,287,300 | 63.00 | 64.60 | 62.95 | 64.45 | 00:00:00 | | 2005-12-19 | 688,200 | 64.05 | 64.60 | 63.75 | 64.25 | 00:00:00 | | 2005-12-20 | 1,353,700 | 63.65 | 64.25 | 63.65 | 63.95 | 00:00:00 | | 2005-12-21 | 567,800 | 63.85 | 64.50 | 63.85 | 64.40 | 00:00:00 | | 2005-12-22 | 524,000 | 64.35 | 65.00 | 64.20 | 65.00 | 00:00:00 | | 2005-12-23 | 233,400 | 64.75 | 65.10 | 64.70 | 64.80 | 00:00:00 | | 2005-12-26 | 0 | 64.80 | 64.80 | 64.80 | 64.80 | 00:00:00 | | 2005-12-27 | 208,300 | 64.50 | 65.10 | 64.50 | 64.95 | 00:00:00 | | 2005-12-28 | 167,100 | 64.70 | 65.00 | 64.65 | 64.90 | 00:00:00 | | 2005-12-29 | 309,600 | 64.95 | 65.55 | 64.65 | 65.55 | 00:00:00 | | 2005-12-30 | 234,900 | 65.30 | 65.45 | 64.95 | 65.00 | 00:00:00 | | 2006-01-02 | 77,200 | 64.65 | 65.25 | 64.65 | 65.15 | 00:00:00 | | 2006-01-03 | 650,700 | 64.70 | 65.90 | 64.70 | 65.65 | 00:00:00 | | 2006-01-04 | 730,200 | 66.00 | 66.10 | 65.50 | 66.00 | 00:00:00 | | 2006-01-05 | 563,900 | 65.75 | 66.70 | 65.70 | 66.20 | 00:00:00 | | 2006-01-06 | 468,100 | 66.00 | 66.60 | 66.00 | 66.60 | 00:00:00 | | 2006-01-09 | 543,600 | 66.20 | 66.75 | 66.20 | 66.75 | 00:00:00 | | 2006-01-10 | 550,500 | 66.65 | 66.70 | 65.30 | 65.85 | 00:00:00 | | 2006-01-11 | 762,800 | 66.00 | 67.05 | 65.95 | 67.05 | 00:00:00 | | 2006-01-12 | 536,600 | 66.55 | 67.15 | 66.35 | 67.10 | 00:00:00 | | 2006-01-13 | 523,200 | 67.00 | 67.05 | 66.40 | 66.65 | 00:00:00 | | 2006-01-16 | 434,900 | 65.60 | 66.10 | 65.60 | 65.90 | 00:00:00 | | 2006-01-17 | 530,800 | 65.50 | 65.70 | 65.10 | 65.30 | 00:00:00 | | 2006-01-18 | 861,500 | 64.25 | 64.75 | 64.00 | 64.15 | 00:00:00 | | 2006-01-19 | 796,300 | 64.05 | 64.70 | 63.90 | 64.10 | 00:00:00 | | 2006-01-20 | 501,000 | 64.45 | 64.85 | 63.60 | 63.75 | 00:00:00 | | 2006-01-23 | 529,900 | 62.80 | 63.45 | 62.75 | 63.30 | 00:00:00 | | 2006-01-24 | 606,700 | 63.10 | 64.40 | 63.10 | 64.10 | 00:00:00 | | 2006-01-25 | 377,300 | 64.45 | 64.75 | 64.10 | 64.65 | 00:00:00 | | 2006-01-26 | 429,100 | 64.50 | 65.10 | 64.45 | 65.10 | 00:00:00 | | 2006-01-27 | 781,300 | 65.30 | 65.55 | 64.60 | 65.30 | 00:00:00 | | 2006-01-30 | 497,000 | 65.45 | 65.85 | 64.95 | 65.20 | 00:00:00 | | 2006-01-31 | 534,300 | 64.95 | 66.00 | 64.95 | 65.60 | 00:00:00 | | 2006-02-01 | 390,900 | 65.80 | 66.55 | 65.55 | 66.20 | 00:00:00 | | 2006-02-02 | 625,300 | 66.60 | 67.10 | 66.00 | 66.00 | 00:00:00 | | 2006-02-03 | 630,500 | 66.00 | 67.35 | 66.00 | 67.05 | 00:00:00 | | 2006-02-06 | 378,800 | 67.05 | 67.75 | 66.90 | 67.25 | 00:00:00 | | 2006-02-07 | 484,700 | 67.35 | 67.90 | 66.90 | 67.25 | 00:00:00 | | 2006-02-08 | 882,400 | 65.05 | 67.25 | 65.05 | 67.20 | 00:00:00 | | 2006-02-09 | 500,800 | 67.60 | 68.05 | 67.45 | 67.75 | 00:00:00 | | 2006-02-10 | 401,800 | 67.45 | 68.40 | 67.40 | 67.55 | 00:00:00 | | 2006-02-13 | 357,700 | 67.50 | 68.20 | 67.50 | 67.85 | 00:00:00 | | 2006-02-14 | 289,900 | 68.25 | 68.30 | 67.45 | 68.15 | 00:00:00 | | 2006-02-15 | 822,200 | 68.45 | 68.45 | 67.25 | 68.20 | 00:00:00 | | 2006-02-16 | 725,500 | 68.80 | 68.90 | 67.25 | 67.40 | 00:00:00 | | 2006-02-17 | 1,053,500 | 67.25 | 67.70 | 65.90 | 66.35 | 00:00:00 | | 2006-02-20 | 359,000 | 66.40 | 67.10 | 66.30 | 66.60 | 00:00:00 | | 2006-02-21 | 503,000 | 66.65 | 67.40 | 66.25 | 66.30 | 00:00:00 | | 2006-02-22 | 571,600 | 66.05 | 66.65 | 66.05 | 66.15 | 00:00:00 | | 2006-02-23 | 596,300 | 65.90 | 65.95 | 65.25 | 65.30 | 00:00:00 | | 2006-02-24 | 535,800 | 65.35 | 65.40 | 64.65 | 64.90 | 00:00:00 | | 2006-02-27 | 389,500 | 65.00 | 65.75 | 65.00 | 65.50 | 00:00:00 | | 2006-02-28 | 471,300 | 65.45 | 65.50 | 64.90 | 64.90 | 00:00:00 | | 2006-03-01 | 484,200 | 65.35 | 65.85 | 65.00 | 65.55 | 00:00:00 | | 2006-03-02 | 699,300 | 65.55 | 66.20 | 65.40 | 65.85 | 00:00:00 | | 2006-03-03 | 483,000 | 65.65 | 66.35 | 65.65 | 66.15 | 00:00:00 | | 2006-03-06 | 396,800 | 66.25 | 66.70 | 66.25 | 66.50 | 00:00:00 | | 2006-03-07 | 479,300 | 66.25 | 66.60 | 66.15 | 66.35 | 00:00:00 | | 2006-03-08 | 574,900 | 66.20 | 66.35 | 65.30 | 66.00 | 00:00:00 | | 2006-03-09 | 2,597,600 | 64.85 | 65.20 | 62.50 | 63.15 | 00:00:00 | | 2006-03-10 | 731,600 | 62.65 | 64.05 | 62.60 | 63.90 | 00:00:00 | | 2006-03-13 | 472,100 | 64.00 | 64.15 | 63.65 | 63.85 | 00:00:00 | | 2006-03-14 | 920,300 | 63.50 | 63.80 | 62.90 | 63.20 | 00:00:00 | | 2006-03-15 | 1,327,900 | 63.10 | 64.85 | 63.00 | 64.20 | 00:00:00 | | 2006-03-16 | 972,100 | 64.10 | 65.75 | 64.10 | 65.50 | 00:00:00 | | 2006-03-17 | 909,500 | 65.70 | 65.95 | 65.35 | 65.55 | 00:00:00 | | 2006-03-20 | 452,900 | 65.55 | 65.80 | 65.05 | 65.25 | 00:00:00 | | 2006-03-21 | 569,300 | 65.15 | 65.35 | 64.30 | 65.20 | 00:00:00 | | 2006-03-22 | 535,500 | 64.15 | 65.25 | 64.15 | 65.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
