U.S. markets open in 31 minutes

Lagardere SA (MMB.PA)

Paris - Paris Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
21.150.00 (0.00%)
A partir del 02:40PM CEST. Mercado abierto.
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 jun 202421.2521.4021.1521.1521.154,482
25 jun 202421.0021.2021.0021.1521.1518,894
24 jun 202421.1021.2521.1021.2021.2012,664
21 jun 202421.2021.4021.0021.0521.05219,183
20 jun 202421.0021.4521.0021.3521.3515,196
19 jun 202421.0021.2521.0021.0521.0520,954
18 jun 202421.2021.6521.0021.2021.2027,656
17 jun 202420.8521.2020.8021.2021.2031,751
14 jun 202421.4021.5520.5520.7520.7588,347
13 jun 202421.4021.7021.4021.5521.5516,923
12 jun 202421.6521.7021.4021.5021.5016,212
11 jun 202421.7521.9021.4021.7021.7016,976
10 jun 202421.5521.9521.5521.7521.7512,780
07 jun 202421.5522.1521.5522.1022.1025,666
06 jun 202422.0022.3521.8522.1522.1522,598
05 jun 202421.7022.1021.7022.0022.0011,340
04 jun 202421.5021.9521.5021.8021.806,840
03 jun 202422.0022.0021.6021.6021.609,083
31 may 202421.6021.9021.5021.9021.9010,960
30 may 202421.4021.6521.4021.5521.557,752
29 may 202421.4021.5521.3021.4521.458,833
28 may 202421.5521.7021.4021.5521.5516,440
27 may 202421.1021.6520.7021.6521.6523,898
24 may 202421.3021.4521.1021.1521.155,835
23 may 202421.3521.6021.3021.3021.308,442
22 may 202421.8021.9521.3521.3521.355,242
21 may 202421.3522.0521.3021.8521.856,176
20 may 202421.7522.4521.7522.1022.1014,467
17 may 202421.4021.8521.4021.8521.8517,248
16 may 202421.5521.7021.5521.6521.653,928
15 may 202421.5521.7521.5021.6021.608,808
14 may 202421.5021.6521.5021.6521.654,994
13 may 202421.6521.6521.5021.5521.554,247
10 may 202421.5021.6521.5021.5521.556,188
09 may 202421.4021.5521.4021.5021.5015,065
08 may 202421.1521.5021.1521.4021.406,714
07 may 202421.4021.5021.3521.3521.358,149
06 may 202421.3521.7021.3521.5521.5513,801
03 may 202420.7521.6020.7521.3521.3525,263
02 may 202421.0021.1020.8521.0521.0534,515
30 abr 202420.1021.1520.1021.0521.0590,889
29 abr 202420.0020.4520.0020.2020.2015,264
26 abr 202419.8020.1019.8019.9819.9816,016
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 202420.6020.8020.5020.5019.857,540
22 abr 202420.6020.7020.5520.7020.054,151
19 abr 202420.5020.5520.4520.5019.854,596
18 abr 202420.4520.6520.4020.5519.9010,763
17 abr 202420.5020.5520.4020.4019.767,135
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 202421.1021.2021.0521.1020.438,750
05 abr 202420.9521.2020.9521.1520.4813,805
04 abr 202421.2021.2020.9520.9520.295,157
03 abr 202421.1021.1520.9521.1520.484,058
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 202421.3021.3521.2021.2020.536,183
22 mar 202421.2021.4021.2021.3020.634,760
21 mar 202421.2021.3021.2021.2020.534,955
20 mar 202421.2021.3021.2021.2520.584,542
19 mar 202421.2521.2521.2021.2020.534,469
18 mar 202421.3021.3521.2021.3020.635,690
15 mar 202421.0021.4021.0021.3020.6324,354
14 mar 202420.9021.1020.9021.0020.3410,134
13 mar 202421.1021.1020.9020.9020.246,858
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 202420.4020.5020.2520.5019.858,442
22 feb 202420.6020.6520.3020.4019.7615,122
21 feb 202420.5520.6020.4020.5519.9010,371
20 feb 202420.6520.6520.4020.6019.959,387
19 feb 202420.5520.7520.5020.7020.057,589
16 feb 202420.5020.8020.3520.6520.0027,995
15 feb 202420.4520.5020.1520.4519.809,794
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
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...