La bourse est fermée

Lagardere SA (MMB.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
21,15+0,10 (+0,48 %)
À la clôture : 05:35PM CET
Durée:
29 mars 2023 - 29 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mars 202421,0021,2020,8521,1521,1544 404
27 mars 202420,9521,1020,9521,0521,05913 341
26 mars 202421,2021,2020,9021,0021,0010 252
25 mars 202421,3021,3521,2021,2021,206 183
22 mars 202421,2021,4021,2021,3021,304 760
21 mars 202421,2021,3021,2021,2021,204 955
20 mars 202421,2021,3021,2021,2521,254 542
19 mars 202421,2521,2521,2021,2021,204 469
18 mars 202421,3021,3521,2021,3021,305 690
15 mars 202421,0021,4021,0021,3021,3024 354
14 mars 202420,9021,1020,9021,0021,0010 134
13 mars 202421,1021,1020,9020,9020,906 858
12 mars 202420,7021,0020,7021,0021,0022 795
11 mars 202420,5520,8020,5520,7020,7010 087
08 mars 202421,1521,1520,7020,7020,7027 131
07 mars 202420,7021,2020,7021,1021,1011 732
06 mars 202421,1021,2520,8520,8520,8527 791
05 mars 202420,7521,1020,7521,0021,0012 949
04 mars 202420,6521,2020,6520,8520,8559 901
01 mars 202420,5020,5520,3520,5020,5015 757
29 févr. 202420,6520,6520,3520,5020,5020 089
28 févr. 202420,2520,7519,4820,6520,6570 299
27 févr. 202420,4520,6520,3020,5520,5516 783
26 févr. 202420,6020,6020,3020,4020,4016 451
23 févr. 202420,4020,5020,2520,5020,508 442
22 févr. 202420,6020,6520,3020,4020,4015 122
21 févr. 202420,5520,6020,4020,5520,5510 371
20 févr. 202420,6520,6520,4020,6020,609 387
19 févr. 202420,5520,7520,5020,7020,707 589
16 févr. 202420,5020,8020,3520,6520,6527 995
15 févr. 202420,4520,5020,1520,4520,459 794
14 févr. 202420,3520,4520,1520,3520,3517 367
13 févr. 202420,4020,5020,1020,3020,3027 157
12 févr. 202419,9020,5519,8020,5520,5526 104
09 févr. 202419,6220,1019,4420,0020,0055 423
08 févr. 202419,1619,5419,1419,5419,5421 529
07 févr. 202419,2019,3818,8819,0419,0459 656
06 févr. 202418,9019,1618,6219,1619,1663 734
05 févr. 202418,6218,8218,6018,7418,7438 514
02 févr. 202418,6018,6418,4418,4418,4434 257
01 févr. 202418,6818,8418,4418,5818,5886 927
31 janv. 202418,2019,1018,1418,5818,5884 989
30 janv. 202418,2218,2218,0018,0218,0210 666
29 janv. 202418,0218,4818,0018,1018,1022 309
26 janv. 202418,0018,2017,9617,9617,9610 418
25 janv. 202417,9818,0417,8417,9817,987 376
24 janv. 202417,9618,1017,9217,9217,9218 361
23 janv. 202417,9218,0617,8617,9217,9296 886
22 janv. 202418,0018,0817,8017,9817,988 067
19 janv. 202418,0418,1017,8418,0018,00115 449
18 janv. 202418,0418,1618,0418,0418,047 456
17 janv. 202418,1018,2218,0618,0618,069 426
16 janv. 202418,1818,2618,1418,2418,243 379
15 janv. 202418,1218,2418,1218,2418,241 976
12 janv. 202418,4018,4818,1018,1018,104 409
11 janv. 202418,2018,4418,0618,4018,4029 203
10 janv. 202418,2418,3418,2018,2018,208 463
09 janv. 202418,3218,3218,2018,2418,242 443
08 janv. 202418,4818,5018,2018,2018,2011 889
05 janv. 202418,3018,4418,3018,3618,364 367
04 janv. 202418,2018,4218,2018,3418,343 912
03 janv. 202418,4818,5618,2018,2018,207 722
02 janv. 202418,2818,4818,2818,4818,485 959
29 déc. 202318,4218,4818,3018,3818,388 902
28 déc. 202318,1418,3618,1418,3218,325 404
27 déc. 202318,6818,7618,0018,0018,0019 013
22 déc. 202318,5018,8218,5018,8018,809 621
21 déc. 202318,5018,5618,4418,5218,524 746
20 déc. 202318,4818,6018,3218,5418,546 896
19 déc. 202318,2018,5618,1818,3418,3410 276
18 déc. 202318,0018,2418,0018,1818,1814 557
15 déc. 202318,2818,4818,0218,0218,0227 761
14 déc. 202318,0418,2817,8218,2818,2846 734
13 déc. 202318,3018,3618,1218,1218,1221 751
12 déc. 202318,5018,5418,3018,3018,305 584
11 déc. 202318,4418,6018,3418,4218,4210 301
08 déc. 202318,1618,5018,1618,5018,5031 764
07 déc. 202318,1218,2418,1218,2018,207 651
06 déc. 202318,1218,1418,0018,1018,1024 827
05 déc. 202318,0618,1818,0018,0018,009 468
04 déc. 202318,2018,2818,1218,1618,1613 063
01 déc. 202318,2218,2218,0018,1618,1626 368
30 nov. 202317,8018,2817,6418,1018,1029 377
29 nov. 202318,3018,3417,6417,6417,6424 179
28 nov. 202318,5618,5618,2218,3218,3217 074
27 nov. 202318,6018,6418,4818,5618,5627 511
24 nov. 202318,6018,6418,6018,6018,6015 963
23 nov. 202318,6018,7218,6018,6218,6215 283
22 nov. 202318,7218,8018,6018,6018,6015 379
21 nov. 202319,1019,1218,6018,7018,7054 216
20 nov. 202318,9819,2218,8619,1619,1618 556
17 nov. 202318,9019,0618,8219,0219,0219 041
16 nov. 202318,8219,0618,7419,0019,0016 608
15 nov. 202319,0019,1018,8618,8618,8614 610
14 nov. 202318,8819,1618,6419,0019,0026 913
13 nov. 202319,1419,1418,7618,7618,7620 049
10 nov. 202319,0019,0818,6019,0019,0014 765
09 nov. 202318,6619,0018,6018,9618,9618 122
08 nov. 202318,6018,7018,6018,6018,6020 724
07 nov. 202318,7018,7618,6018,6018,606 508
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...