Mercados españoles cerrados en 6 hrs 58 min

Lagardere SA (MMB.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
19,88-0,08 (-0,40%)
A partir del 09:55AM CEST. Mercado abierto.
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202419,8019,9219,8019,8819,886002
26 abr 20240.65 Dividendo
25 abr 202420,5520,8020,5020,6019,9528.573
24 abr 202420,5020,6020,5020,5019,8513.242
23 abr 202420,6020,8020,5020,5019,857540
22 abr 202420,6020,7020,5520,7020,054151
19 abr 202420,5020,5520,4520,5019,854596
18 abr 202420,4520,6520,4020,5519,9010.763
17 abr 202420,5020,5520,4020,4019,767135
16 abr 202420,3020,5020,2020,5019,8521.661
15 abr 202420,7020,7520,5020,5019,8517.622
12 abr 202421,0021,0020,7520,8020,1414.270
11 abr 202420,9021,0020,8020,9520,2918.215
10 abr 202421,0021,0520,8020,9520,2935.234
09 abr 202421,1021,2021,0021,0520,3911.283
08 abr 202421,1021,2021,0521,1020,438750
05 abr 202420,9521,2020,9521,1520,4813.805
04 abr 202421,2021,2020,9520,9520,295157
03 abr 202421,1021,1520,9521,1520,484058
02 abr 202421,0021,1520,8521,1020,4315.581
28 mar 202421,0021,2020,8521,1520,4844.404
27 mar 202420,9521,1020,9521,0520,39913.341
26 mar 202421,2021,2020,9021,0020,3410.252
25 mar 202421,3021,3521,2021,2020,536183
22 mar 202421,2021,4021,2021,3020,634760
21 mar 202421,2021,3021,2021,2020,534955
20 mar 202421,2021,3021,2021,2520,584542
19 mar 202421,2521,2521,2021,2020,534469
18 mar 202421,3021,3521,2021,3020,635690
15 mar 202421,0021,4021,0021,3020,6324.354
14 mar 202420,9021,1020,9021,0020,3410.134
13 mar 202421,1021,1020,9020,9020,246858
12 mar 202420,7021,0020,7021,0020,3422.795
11 mar 202420,5520,8020,5520,7020,0510.087
08 mar 202421,1521,1520,7020,7020,0527.131
07 mar 202420,7021,2020,7021,1020,4311.732
06 mar 202421,1021,2520,8520,8520,1927.791
05 mar 202420,7521,1020,7521,0020,3412.949
04 mar 202420,6521,2020,6520,8520,1959.901
01 mar 202420,5020,5520,3520,5019,8515.757
29 feb 202420,6520,6520,3520,5019,8520.089
28 feb 202420,2520,7519,4820,6520,0070.299
27 feb 202420,4520,6520,3020,5519,9016.783
26 feb 202420,6020,6020,3020,4019,7616.451
23 feb 202420,4020,5020,2520,5019,858442
22 feb 202420,6020,6520,3020,4019,7615.122
21 feb 202420,5520,6020,4020,5519,9010.371
20 feb 202420,6520,6520,4020,6019,959387
19 feb 202420,5520,7520,5020,7020,057589
16 feb 202420,5020,8020,3520,6520,0027.995
15 feb 202420,4520,5020,1520,4519,809794
14 feb 202420,3520,4520,1520,3519,7117.367
13 feb 202420,4020,5020,1020,3019,6627.157
12 feb 202419,9020,5519,8020,5519,9026.104
09 feb 202419,6220,1019,4420,0019,3755.423
08 feb 202419,1619,5419,1419,5418,9221.529
07 feb 202419,2019,3818,8819,0418,4459.656
06 feb 202418,9019,1618,6219,1618,5663.734
05 feb 202418,6218,8218,6018,7418,1538.514
02 feb 202418,6018,6418,4418,4417,8634.257
01 feb 202418,6818,8418,4418,5817,9986.927
31 ene 202418,2019,1018,1418,5817,9984.989
30 ene 202418,2218,2218,0018,0217,4510.666
29 ene 202418,0218,4818,0018,1017,5322.309
26 ene 202418,0018,2017,9617,9617,3910.418
25 ene 202417,9818,0417,8417,9817,417376
24 ene 202417,9618,1017,9217,9217,3518.361
23 ene 202417,9218,0617,8617,9217,3596.886
22 ene 202418,0018,0817,8017,9817,418067
19 ene 202418,0418,1017,8418,0017,43115.449
18 ene 202418,0418,1618,0418,0417,477456
17 ene 202418,1018,2218,0618,0617,499426
16 ene 202418,1818,2618,1418,2417,663379
15 ene 202418,1218,2418,1218,2417,661976
12 ene 202418,4018,4818,1018,1017,534409
11 ene 202418,2018,4418,0618,4017,8229.203
10 ene 202418,2418,3418,2018,2017,638463
09 ene 202418,3218,3218,2018,2417,662443
08 ene 202418,4818,5018,2018,2017,6311.889
05 ene 202418,3018,4418,3018,3617,784367
04 ene 202418,2018,4218,2018,3417,763912
03 ene 202418,4818,5618,2018,2017,637722
02 ene 202418,2818,4818,2818,4817,905959
29 dic 202318,4218,4818,3018,3817,808902
28 dic 202318,1418,3618,1418,3217,745404
27 dic 202318,6818,7618,0018,0017,4319.013
22 dic 202318,5018,8218,5018,8018,219621
21 dic 202318,5018,5618,4418,5217,944746
20 dic 202318,4818,6018,3218,5417,966896
19 dic 202318,2018,5618,1818,3417,7610.276
18 dic 202318,0018,2418,0018,1817,6114.557
15 dic 202318,2818,4818,0218,0217,4527.761
14 dic 202318,0418,2817,8218,2817,7046.734
13 dic 202318,3018,3618,1218,1217,5521.751
12 dic 202318,5018,5418,3018,3017,725584
11 dic 202318,4418,6018,3418,4217,8410.301
08 dic 202318,1618,5018,1618,5017,9231.764
07 dic 202318,1218,2418,1218,2017,637651
06 dic 202318,1218,1418,0018,1017,5324.827
05 dic 202318,0618,1818,0018,0017,439468
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...