|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-01-01 | 0 | 38.67 | 38.71 | 38.67 | 38.67 | 00:00:00 | | 2003-01-02 | 315,000 | 38.70 | 39.50 | 38.25 | 39.30 | 00:00:00 | | 2003-01-03 | 445,700 | 39.60 | 41.11 | 39.51 | 40.89 | 00:00:00 | | 2003-01-06 | 323,300 | 40.75 | 41.67 | 39.81 | 40.56 | 00:00:00 | | 2003-01-07 | 229,700 | 40.62 | 41.40 | 39.65 | 39.82 | 00:00:00 | | 2003-01-08 | 282,900 | 39.50 | 40.45 | 38.85 | 39.37 | 00:00:00 | | 2003-01-09 | 214,200 | 39.30 | 39.94 | 38.50 | 39.67 | 00:00:00 | | 2003-01-10 | 350,100 | 39.23 | 40.78 | 38.87 | 39.35 | 00:00:00 | | 2003-01-13 | 206,600 | 39.67 | 40.48 | 39.15 | 39.24 | 00:00:00 | | 2003-01-14 | 337,100 | 39.72 | 40.78 | 38.88 | 40.07 | 00:00:00 | | 2003-01-15 | 831,300 | 40.03 | 40.60 | 37.90 | 38.10 | 00:00:00 | | 2003-01-16 | 916,500 | 38.00 | 38.40 | 37.50 | 37.80 | 00:00:00 | | 2003-01-17 | 677,000 | 37.50 | 38.75 | 37.10 | 37.32 | 00:00:00 | | 2003-01-20 | 435,000 | 37.32 | 38.40 | 36.70 | 36.89 | 00:00:00 | | 2003-01-21 | 844,300 | 37.15 | 37.88 | 37.15 | 37.30 | 00:00:00 | | 2003-01-22 | 893,100 | 37.30 | 37.51 | 36.50 | 36.67 | 00:00:00 | | 2003-01-23 | 641,900 | 36.95 | 37.45 | 36.10 | 36.25 | 00:00:00 | | 2003-01-24 | 429,500 | 36.30 | 36.66 | 35.75 | 35.75 | 00:00:00 | | 2003-01-27 | 334,500 | 35.60 | 36.15 | 35.10 | 35.32 | 00:00:00 | | 2003-01-28 | 298,100 | 35.32 | 35.80 | 35.00 | 35.11 | 00:00:00 | | 2003-01-29 | 431,300 | 35.00 | 35.59 | 34.80 | 35.50 | 00:00:00 | | 2003-01-30 | 768,400 | 35.65 | 37.06 | 35.21 | 36.90 | 00:00:00 | | 2003-01-31 | 899,300 | 36.80 | 38.24 | 36.20 | 37.90 | 00:00:00 | | 2003-02-03 | 508,900 | 36.60 | 37.88 | 36.60 | 37.65 | 00:00:00 | | 2003-02-04 | 455,700 | 37.30 | 37.46 | 36.59 | 36.91 | 00:00:00 | | 2003-02-05 | 533,200 | 37.00 | 37.33 | 36.63 | 37.06 | 00:00:00 | | 2003-02-06 | 548,300 | 37.25 | 37.45 | 35.50 | 35.71 | 00:00:00 | | 2003-02-07 | 766,800 | 36.05 | 36.73 | 35.60 | 35.69 | 00:00:00 | | 2003-02-10 | 289,100 | 35.90 | 35.95 | 34.85 | 35.50 | 00:00:00 | | 2003-02-11 | 597,800 | 36.32 | 36.32 | 34.84 | 35.33 | 00:00:00 | | 2003-02-12 | 541,200 | 34.90 | 35.45 | 34.40 | 34.46 | 00:00:00 | | 2003-02-13 | 438,100 | 34.40 | 35.09 | 33.60 | 34.12 | 00:00:00 | | 2003-02-14 | 600,100 | 34.10 | 35.00 | 34.00 | 34.33 | 00:00:00 | | 2003-02-17 | 246,800 | 34.95 | 35.95 | 34.52 | 35.64 | 00:00:00 | | 2003-02-18 | 274,500 | 35.98 | 36.42 | 35.00 | 36.01 | 00:00:00 | | 2003-02-19 | 252,200 | 36.36 | 36.36 | 34.73 | 34.76 | 00:00:00 | | 2003-02-20 | 995,200 | 35.34 | 36.09 | 34.12 | 34.66 | 00:00:00 | | 2003-02-21 | 352,100 | 35.35 | 35.35 | 33.80 | 34.60 | 00:00:00 | | 2003-02-24 | 202,800 | 34.20 | 34.90 | 34.10 | 34.50 | 00:00:00 | | 2003-02-25 | 375,000 | 33.91 | 34.36 | 33.60 | 33.62 | 00:00:00 | | 2003-02-26 | 1,432,600 | 33.80 | 34.07 | 33.25 | 33.25 | 00:00:00 | | 2003-02-27 | 455,200 | 33.12 | 33.97 | 32.62 | 33.97 | 00:00:00 | | 2003-02-28 | 855,100 | 33.97 | 34.35 | 33.12 | 34.15 | 00:00:00 | | 2003-03-03 | 541,600 | 34.10 | 34.98 | 33.53 | 34.10 | 00:00:00 | | 2003-03-04 | 418,000 | 33.53 | 34.05 | 32.62 | 33.04 | 00:00:00 | | 2003-03-05 | 379,700 | 32.50 | 32.84 | 32.15 | 32.50 | 00:00:00 | | 2003-03-06 | 396,500 | 32.40 | 33.65 | 32.36 | 32.49 | 00:00:00 | | 2003-03-07 | 376,400 | 31.85 | 32.70 | 31.20 | 31.57 | 00:00:00 | | 2003-03-10 | 227,000 | 31.52 | 31.77 | 31.01 | 31.36 | 00:00:00 | | 2003-03-11 | 454,900 | 31.00 | 31.80 | 30.26 | 30.64 | 00:00:00 | | 2003-03-12 | 316,400 | 30.60 | 31.68 | 29.96 | 30.23 | 00:00:00 | | 2003-03-13 | 646,200 | 31.21 | 32.20 | 29.52 | 31.44 | 00:00:00 | | 2003-03-14 | 1,150,500 | 31.50 | 35.20 | 31.50 | 35.12 | 00:00:00 | | 2003-03-17 | 594,100 | 33.24 | 37.65 | 33.24 | 36.90 | 00:00:00 | | 2003-03-18 | 580,600 | 37.62 | 38.07 | 35.17 | 35.90 | 00:00:00 | | 2003-03-19 | 307,500 | 36.13 | 37.13 | 35.40 | 36.54 | 00:00:00 | | 2003-03-20 | 327,500 | 36.91 | 37.55 | 34.80 | 35.32 | 00:00:00 | | 2003-03-21 | 418,300 | 35.80 | 36.89 | 35.22 | 36.31 | 00:00:00 | | 2003-03-24 | 522,800 | 35.98 | 36.00 | 33.01 | 33.41 | 00:00:00 | | 2003-03-25 | 496,100 | 32.89 | 34.30 | 32.19 | 34.09 | 00:00:00 | | 2003-03-26 | 505,600 | 33.74 | 34.20 | 32.52 | 32.99 | 00:00:00 | | 2003-03-27 | 414,300 | 32.51 | 33.98 | 32.50 | 33.40 | 00:00:00 | | 2003-03-28 | 475,500 | 33.20 | 33.20 | 32.20 | 32.70 | 00:00:00 | | 2003-03-31 | 697,200 | 31.51 | 31.90 | 30.57 | 31.40 | 00:00:00 | | 2003-04-01 | 955,700 | 31.10 | 31.50 | 30.32 | 30.74 | 00:00:00 | | 2003-04-02 | 718,200 | 31.02 | 31.99 | 30.75 | 31.85 | 00:00:00 | | 2003-04-03 | 500,900 | 32.19 | 33.22 | 31.90 | 32.17 | 00:00:00 | | 2003-04-04 | 515,000 | 32.78 | 33.33 | 32.19 | 32.56 | 00:00:00 | | 2003-04-07 | 902,100 | 33.50 | 34.20 | 33.13 | 33.82 | 00:00:00 | | 2003-04-08 | 810,800 | 33.35 | 33.80 | 32.34 | 33.22 | 00:00:00 | | 2003-04-09 | 2,271,300 | 32.95 | 32.95 | 31.45 | 31.79 | 00:00:00 | | 2003-04-10 | 944,200 | 31.20 | 31.51 | 30.88 | 31.32 | 00:00:00 | | 2003-04-11 | 891,200 | 31.61 | 32.22 | 30.99 | 31.50 | 00:00:00 | | 2003-04-14 | 618,000 | 31.50 | 31.88 | 31.05 | 31.43 | 00:00:00 | | 2003-04-15 | 755,600 | 31.80 | 33.11 | 31.80 | 33.02 | 00:00:00 | | 2003-04-16 | 774,400 | 33.62 | 34.09 | 33.00 | 33.07 | 00:00:00 | | 2003-04-17 | 504,300 | 32.51 | 33.55 | 32.51 | 33.40 | 00:00:00 | | 2003-04-18 | 0 | 33.40 | 33.40 | 33.40 | 33.40 | 00:00:00 | | 2003-04-21 | 0 | 33.40 | 33.40 | 33.40 | 33.40 | 00:00:00 | | 2003-04-22 | 711,900 | 33.91 | 34.29 | 33.07 | 34.14 | 00:00:00 | | 2003-04-23 | 788,300 | 34.98 | 35.75 | 34.80 | 35.30 | 00:00:00 | | 2003-04-24 | 670,000 | 35.00 | 35.75 | 34.85 | 35.00 | 00:00:00 | | 2003-04-25 | 1,100,700 | 35.00 | 35.41 | 33.22 | 33.50 | 00:00:00 | | 2003-04-28 | 827,100 | 33.45 | 34.15 | 33.30 | 34.10 | 00:00:00 | | 2003-04-29 | 1,954,500 | 34.50 | 34.90 | 34.05 | 34.39 | 00:00:00 | | 2003-04-30 | 631,700 | 34.15 | 34.88 | 34.00 | 34.24 | 00:00:00 | | 2003-05-01 | 0 | 34.24 | 34.24 | 34.24 | 34.24 | 00:00:00 | | 2003-05-02 | 518,200 | 34.00 | 34.60 | 33.25 | 33.74 | 00:00:00 | | 2003-05-05 | 544,900 | 34.50 | 35.18 | 34.30 | 34.70 | 00:00:00 | | 2003-05-06 | 560,600 | 34.77 | 35.00 | 34.44 | 34.81 | 00:00:00 | | 2003-05-07 | 1,110,300 | 34.68 | 35.15 | 34.25 | 34.56 | 00:00:00 | | 2003-05-08 | 518,800 | 34.51 | 34.76 | 34.00 | 34.45 | 00:00:00 | | 2003-05-09 | 827,900 | 34.54 | 34.54 | 33.58 | 33.93 | 00:00:00 | | 2003-05-12 | 740,900 | 34.25 | 34.45 | 32.75 | 32.90 | 00:00:00 | | 2003-05-13 | 1,037,000 | 33.05 | 33.70 | 32.65 | 33.10 | 00:00:00 | | 2003-05-14 | 851,700 | 33.10 | 35.00 | 33.01 | 34.60 | 00:00:00 | | 2003-05-15 | 2,329,100 | 34.72 | 35.20 | 33.50 | 34.96 | 00:00:00 | | 2003-05-16 | 7,108,900 | 35.01 | 35.90 | 34.51 | 35.71 | 00:00:00 | | 2003-05-19 | 1,377,900 | 35.60 | 35.60 | 34.35 | 34.57 | 00:00:00 | | 2003-05-20 | 865,600 | 34.00 | 34.00 | 32.70 | 33.12 | 00:00:00 | | 2003-05-21 | 1,251,200 | 33.05 | 33.62 | 32.59 | 33.41 | 00:00:00 | | 2003-05-22 | 1,140,600 | 33.35 | 34.67 | 33.22 | 34.56 | 00:00:00 | | 2003-05-23 | 4,401,200 | 34.50 | 35.12 | 33.52 | 33.75 | 00:00:00 | | 2003-05-26 | 339,800 | 33.51 | 33.84 | 32.88 | 33.43 | 00:00:00 | | 2003-05-27 | 518,800 | 33.49 | 33.75 | 32.60 | 33.51 | 00:00:00 | | 2003-05-28 | 2,564,500 | 33.75 | 35.35 | 33.75 | 34.96 | 00:00:00 | | 2003-05-29 | 328,200 | 34.50 | 34.76 | 34.10 | 34.54 | 00:00:00 | | 2003-05-30 | 2,500,700 | 34.26 | 35.14 | 33.81 | 35.04 | 00:00:00 | | 2003-06-02 | 430,200 | 35.33 | 35.90 | 35.00 | 35.58 | 00:00:00 | | 2003-06-03 | 633,500 | 34.91 | 35.55 | 34.51 | 35.47 | 00:00:00 | | 2003-06-04 | 541,600 | 35.76 | 36.00 | 34.80 | 35.56 | 00:00:00 | | 2003-06-05 | 700,000 | 35.75 | 35.94 | 34.82 | 35.78 | 00:00:00 | | 2003-06-06 | 1,203,900 | 35.51 | 35.94 | 35.05 | 35.44 | 00:00:00 | | 2003-06-09 | 596,600 | 35.16 | 35.72 | 34.89 | 35.62 | 00:00:00 | | 2003-06-10 | 535,800 | 35.70 | 35.80 | 35.00 | 35.16 | 00:00:00 | | 2003-06-11 | 715,100 | 35.40 | 35.40 | 34.73 | 35.03 | 00:00:00 | | 2003-06-12 | 1,495,600 | 35.03 | 35.31 | 33.88 | 34.65 | 00:00:00 | | 2003-06-13 | 503,100 | 34.70 | 35.10 | 34.15 | 34.24 | 00:00:00 | | 2003-06-16 | 1,068,900 | 34.27 | 36.10 | 34.01 | 35.85 | 00:00:00 | | 2003-06-17 | 2,803,000 | 36.15 | 38.77 | 36.15 | 37.71 | 00:00:00 | | 2003-06-18 | 1,728,300 | 38.05 | 38.50 | 37.12 | 37.82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
