|
 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 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-06 | 389,600 | 56.95 | 57.15 | 56.15 | 56.45 | 00:00:00 | | 2006-09-07 | 319,000 | 56.35 | 56.50 | 56.00 | 56.30 | 00:00:00 | | 2006-09-08 | 385,700 | 56.30 | 56.45 | 55.95 | 56.00 | 00:00:00 | | 2006-09-11 | 532,800 | 55.95 | 55.95 | 55.10 | 55.60 | 00:00:00 | | 2006-09-12 | 614,700 | 55.75 | 56.20 | 54.65 | 55.90 | 00:00:00 | | 2006-09-13 | 924,300 | 56.20 | 56.30 | 54.70 | 55.00 | 00:00:00 | | 2006-09-14 | 1,770,500 | 56.35 | 57.40 | 56.20 | 56.75 | 00:00:00 | | 2006-09-15 | 1,253,600 | 56.60 | 56.75 | 54.90 | 55.20 | 00:00:00 | | 2006-09-18 | 430,500 | 55.35 | 55.50 | 54.90 | 55.25 | 00:00:00 | | 2006-09-19 | 443,800 | 55.40 | 55.40 | 54.40 | 54.95 | 00:00:00 | | 2006-09-20 | 460,500 | 54.90 | 55.70 | 54.70 | 55.55 | 00:00:00 | | 2006-09-21 | 362,900 | 55.60 | 55.90 | 55.30 | 55.60 | 00:00:00 | | 2006-09-22 | 394,400 | 54.85 | 55.40 | 54.65 | 54.75 | 00:00:00 | | 2006-09-25 | 237,300 | 54.80 | 55.30 | 54.80 | 55.10 | 00:00:00 | | 2006-09-26 | 1,082,100 | 55.55 | 57.25 | 55.15 | 56.60 | 00:00:00 | | 2006-09-27 | 693,400 | 56.85 | 57.60 | 56.45 | 57.35 | 00:00:00 | | 2006-09-28 | 688,700 | 57.05 | 57.15 | 56.45 | 56.50 | 00:00:00 | | 2006-09-29 | 553,000 | 56.70 | 57.15 | 56.50 | 56.90 | 00:00:00 | | 2006-10-02 | 456,100 | 56.90 | 57.20 | 56.70 | 57.00 | 00:00:00 | | 2006-10-03 | 421,800 | 57.10 | 57.10 | 56.75 | 57.00 | 00:00:00 | | 2006-10-04 | 1,206,100 | 55.80 | 56.20 | 55.15 | 55.95 | 00:00:00 | | 2006-10-05 | 724,300 | 55.95 | 56.25 | 55.85 | 55.90 | 00:00:00 | | 2006-10-06 | 497,400 | 55.95 | 56.00 | 55.35 | 55.55 | 00:00:00 | | 2006-10-09 | 784,900 | 55.20 | 55.50 | 54.40 | 54.65 | 00:00:00 | | 2006-10-10 | 1,088,100 | 54.75 | 55.25 | 54.60 | 54.95 | 00:00:00 | | 2006-10-11 | 464,800 | 54.75 | 55.20 | 54.75 | 55.00 | 00:00:00 | | 2006-10-12 | 1,058,400 | 55.00 | 56.40 | 55.00 | 55.80 | 00:00:00 | | 2006-10-13 | 420,800 | 56.00 | 56.00 | 55.60 | 55.65 | 00:00:00 | | 2006-10-16 | 275,300 | 55.50 | 55.95 | 55.40 | 55.85 | 00:00:00 | | 2006-10-17 | 334,000 | 55.55 | 55.60 | 54.90 | 55.10 | 00:00:00 | | 2006-10-18 | 308,300 | 55.15 | 55.65 | 55.10 | 55.25 | 00:00:00 | | 2006-10-19 | 429,900 | 55.20 | 55.60 | 55.10 | 55.45 | 00:00:00 | | 2006-10-20 | 762,300 | 55.35 | 56.60 | 55.35 | 56.25 | 00:00:00 | | 2006-10-23 | 322,300 | 56.60 | 56.65 | 55.85 | 56.05 | 00:00:00 | | 2006-10-24 | 581,500 | 55.80 | 56.00 | 55.35 | 55.50 | 00:00:00 | | 2006-10-25 | 339,900 | 55.25 | 56.05 | 55.20 | 55.85 | 00:00:00 | | 2006-10-26 | 874,600 | 55.90 | 57.30 | 55.85 | 56.90 | 00:00:00 | | 2006-10-27 | 755,800 | 56.75 | 57.05 | 56.20 | 56.30 | 00:00:00 | | 2006-10-30 | 558,400 | 56.00 | 57.05 | 55.75 | 56.80 | 00:00:00 | | 2006-10-31 | 671,300 | 56.95 | 57.80 | 56.30 | 56.35 | 00:00:00 | | 2006-11-01 | 448,000 | 56.30 | 57.85 | 56.30 | 57.20 | 00:00:00 | | 2006-11-02 | 541,700 | 57.35 | 57.35 | 56.20 | 56.20 | 00:00:00 | | 2006-11-03 | 442,600 | 56.40 | 56.70 | 55.65 | 56.05 | 00:00:00 | | 2006-11-06 | 417,900 | 56.15 | 56.65 | 56.15 | 56.65 | 00:00:00 | | 2006-11-07 | 390,400 | 56.70 | 56.70 | 56.10 | 56.45 | 00:00:00 | | 2006-11-08 | 817,700 | 56.45 | 56.85 | 56.40 | 56.65 | 00:00:00 | | 2006-11-09 | 412,900 | 56.70 | 57.65 | 56.35 | 57.05 | 00:00:00 | | 2006-11-10 | 552,000 | 56.50 | 56.80 | 56.10 | 56.25 | 00:00:00 | | 2006-11-13 | 446,900 | 56.20 | 56.80 | 56.10 | 56.55 | 00:00:00 | | 2006-11-14 | 515,800 | 56.50 | 57.20 | 56.25 | 56.50 | 00:00:00 | | 2006-11-15 | 343,100 | 56.55 | 57.10 | 56.50 | 57.05 | 00:00:00 | | 2006-11-16 | 440,400 | 56.60 | 57.15 | 56.60 | 57.00 | 00:00:00 | | 2006-11-17 | 570,200 | 57.00 | 57.30 | 56.30 | 56.50 | 00:00:00 | | 2006-11-20 | 937,400 | 56.00 | 56.15 | 55.55 | 55.80 | 00:00:00 | | 2006-11-21 | 507,800 | 55.90 | 56.45 | 55.80 | 55.90 | 00:00:00 | | 2006-11-22 | 1,262,900 | 56.05 | 56.95 | 55.85 | 56.05 | 00:00:00 | | 2006-11-23 | 555,300 | 56.10 | 56.65 | 55.95 | 55.95 | 00:00:00 | | 2006-11-24 | 744,000 | 55.95 | 56.30 | 55.65 | 55.95 | 00:00:00 | | 2006-11-27 | 616,500 | 55.70 | 56.25 | 54.75 | 54.75 | 00:00:00 | | 2006-11-28 | 955,500 | 54.85 | 55.80 | 54.75 | 55.15 | 00:00:00 | | 2006-11-29 | 945,800 | 55.20 | 55.85 | 55.20 | 55.65 | 00:00:00 | | 2006-11-30 | 850,100 | 55.65 | 55.65 | 55.25 | 55.30 | 00:00:00 | | 2006-12-01 | 869,400 | 55.20 | 55.80 | 54.85 | 55.00 | 00:00:00 | | 2006-12-04 | 618,500 | 55.10 | 55.45 | 54.90 | 55.05 | 00:00:00 | | 2006-12-05 | 429,700 | 55.10 | 55.40 | 54.70 | 55.30 | 00:00:00 | | 2006-12-06 | 467,700 | 55.20 | 55.75 | 55.20 | 55.55 | 00:00:00 | | 2006-12-07 | 471,100 | 55.25 | 55.60 | 55.10 | 55.25 | 00:00:00 | | 2006-12-08 | 764,000 | 55.30 | 55.90 | 55.05 | 55.90 | 00:00:00 | | 2006-12-11 | 623,500 | 55.95 | 56.45 | 55.90 | 56.20 | 00:00:00 | | 2006-12-12 | 1,714,200 | 56.25 | 58.20 | 56.25 | 57.65 | 00:00:00 | | 2006-12-13 | 1,930,900 | 58.40 | 60.20 | 58.40 | 59.10 | 00:00:00 | | 2006-12-14 | 1,163,700 | 59.90 | 60.20 | 59.40 | 59.85 | 00:00:00 | | 2006-12-15 | 672,100 | 59.95 | 60.15 | 59.20 | 59.55 | 00:00:00 | | 2006-12-18 | 445,100 | 59.00 | 59.75 | 58.95 | 59.45 | 00:00:00 | | 2006-12-19 | 543,700 | 59.30 | 59.65 | 58.80 | 59.55 | 00:00:00 | | 2006-12-20 | 667,200 | 59.60 | 60.95 | 59.55 | 60.50 | 00:00:00 | | 2006-12-21 | 673,200 | 60.55 | 60.90 | 59.70 | 60.35 | 00:00:00 | | 2006-12-22 | 210,800 | 60.10 | 60.40 | 59.85 | 59.90 | 00:00:00 | | 2006-12-25 | 0 | 59.90 | 59.90 | 59.90 | 59.90 | 00:00:00 | | 2006-12-26 | 0 | 59.90 | 59.90 | 59.90 | 59.90 | 00:00:00 | | 2006-12-27 | 256,000 | 59.95 | 61.20 | 59.95 | 61.20 | 00:00:00 | | 2006-12-28 | 278,500 | 61.15 | 61.40 | 60.55 | 61.05 | 00:00:00 | | 2006-12-29 | 149,700 | 61.05 | 61.30 | 60.80 | 61.00 | 00:00:00 | | 2007-01-01 | 0 | 61.00 | 61.00 | 61.00 | 61.00 | 00:00:00 | | 2007-01-02 | 425,300 | 61.25 | 61.80 | 61.05 | 61.55 | 00:00:00 | | 2007-01-03 | 628,600 | 61.50 | 61.70 | 61.15 | 61.25 | 00:00:00 | | 2007-01-04 | 434,500 | 61.25 | 61.45 | 60.80 | 61.05 | 00:00:00 | | 2007-01-05 | 540,900 | 60.95 | 61.25 | 60.25 | 60.25 | 00:00:00 | | 2007-01-08 | 376,700 | 60.00 | 61.20 | 60.00 | 60.70 | 00:00:00 | | 2007-01-09 | 694,200 | 60.80 | 61.15 | 59.90 | 60.35 | 00:00:00 | | 2007-01-10 | 432,900 | 60.20 | 60.50 | 59.60 | 60.00 | 00:00:00 | | 2007-01-11 | 851,100 | 60.10 | 61.10 | 59.85 | 60.80 | 00:00:00 | | 2007-01-12 | 559,300 | 60.25 | 61.25 | 59.90 | 61.15 | 00:00:00 | | 2007-01-15 | 325,000 | 61.05 | 61.50 | 60.80 | 61.40 | 00:00:00 | | 2007-01-16 | 498,500 | 61.25 | 62.05 | 61.25 | 61.85 | 00:00:00 | | 2007-01-17 | 927,900 | 62.15 | 62.25 | 61.75 | 62.10 | 00:00:00 | | 2007-01-18 | 1,017,800 | 62.25 | 63.30 | 61.85 | 62.30 | 00:00:00 | | 2007-01-19 | 538,500 | 61.95 | 62.65 | 61.65 | 62.40 | 00:00:00 | | 2007-01-22 | 594,400 | 62.40 | 62.95 | 62.10 | 62.30 | 00:00:00 | | 2007-01-23 | 485,700 | 62.30 | 62.55 | 61.75 | 62.05 | 00:00:00 | | 2007-01-24 | 626,600 | 62.00 | 62.65 | 61.80 | 62.45 | 00:00:00 | | 2007-01-25 | 1,956,700 | 62.35 | 62.40 | 59.05 | 59.55 | 00:00:00 | | 2007-01-26 | 1,453,600 | 58.85 | 60.20 | 58.45 | 59.50 | 00:00:00 | | 2007-01-29 | 660,500 | 60.05 | 60.40 | 59.80 | 59.95 | 00:00:00 | | 2007-01-30 | 529,800 | 59.85 | 60.45 | 59.60 | 59.95 | 00:00:00 | | 2007-01-31 | 870,200 | 59.70 | 60.55 | 59.65 | 60.40 | 00:00:00 | | 2007-02-01 | 659,700 | 60.75 | 61.05 | 60.20 | 60.55 | 00:00:00 | | 2007-02-02 | 549,200 | 60.55 | 60.95 | 60.15 | 60.70 | 00:00:00 | | 2007-02-05 | 292,600 | 60.45 | 60.70 | 60.10 | 60.40 | 00:00:00 | | 2007-02-06 | 596,200 | 60.55 | 60.85 | 60.20 | 60.45 | 00:00:00 | | 2007-02-07 | 852,800 | 60.60 | 60.70 | 60.20 | 60.50 | 00:00:00 | | 2007-02-08 | 407,900 | 60.45 | 60.70 | 60.35 | 60.55 | 00:00:00 | | 2007-02-09 | 471,700 | 60.70 | 60.75 | 60.30 | 60.35 | 00:00:00 | | 2007-02-12 | 398,200 | 59.95 | 60.45 | 59.70 | 60.25 | 00:00:00 | | 2007-02-13 | 686,700 | 60.20 | 60.25 | 59.20 | 59.90 | 00:00:00 | | 2007-02-14 | 557,800 | 60.10 | 60.20 | 59.80 | 60.10 | 00:00:00 | | 2007-02-15 | 501,900 | 59.85 | 60.25 | 59.85 | 60.00 | 00:00:00 | | 2007-02-16 | 323,600 | 59.80 | 60.05 | 59.60 | 59.90 | 00:00:00 | | 2007-02-19 | 357,800 | 59.85 | 60.20 | 59.64 | 60.11 | 00:00:00 | | 2007-02-20 | 542,600 | 60.04 | 60.05 | 58.85 | 59.81 | 00:00:00 | | 2007-02-21 | 409,500 | 60.04 | 60.23 | 59.54 | 59.84 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
