Lagardere SA (MMB)
Exportar para Excel
< 1 2 3 4 5 > >> |
28/02/2024 |
70.299 |
0,49%
|
20,25
|
19,48
|
20,75
|
20,65
|
27/02/2024 |
16.783 |
0,74%
|
20,45
|
20,30
|
20,65
|
20,55
|
26/02/2024 |
16.451 |
-0,49%
|
20,60
|
20,30
|
20,60
|
20,40
|
23/02/2024 |
8.442 |
0,49%
|
20,40
|
20,25
|
20,50
|
20,50
|
22/02/2024 |
15.122 |
-0,73%
|
20,60
|
20,30
|
20,65
|
20,40
|
21/02/2024 |
10.371 |
-0,24%
|
20,55
|
20,40
|
20,60
|
20,55
|
20/02/2024 |
9.457 |
-0,48%
|
20,65
|
20,40
|
20,65
|
20,60
|
19/02/2024 |
7.589 |
0,24%
|
20,55
|
20,50
|
20,75
|
20,70
|
16/02/2024 |
27.995 |
0,98%
|
20,50
|
20,35
|
20,80
|
20,65
|
15/02/2024 |
9.794 |
0,49%
|
20,45
|
20,15
|
20,50
|
20,45
|
14/02/2024 |
17.367 |
0,25%
|
20,35
|
20,15
|
20,45
|
20,35
|
13/02/2024 |
27.157 |
-1,22%
|
20,40
|
20,10
|
20,50
|
20,30
|
12/02/2024 |
26.104 |
2,75%
|
19,90
|
19,80
|
20,55
|
20,55
|
09/02/2024 |
55.423 |
2,35%
|
19,62
|
19,44
|
20,10
|
20,00
|
08/02/2024 |
21.529 |
2,63%
|
19,16
|
19,14
|
19,54
|
19,54
|
07/02/2024 |
59.656 |
-0,63%
|
19,20
|
18,88
|
19,38
|
19,04
|
06/02/2024 |
63.734 |
2,24%
|
18,90
|
18,62
|
19,16
|
19,16
|
05/02/2024 |
38.514 |
1,63%
|
18,62
|
18,60
|
18,82
|
18,74
|
02/02/2024 |
34.257 |
-0,75%
|
18,60
|
18,44
|
18,64
|
18,44
|
01/02/2024 |
86.927 |
0,00%
|
18,68
|
18,44
|
18,84
|
18,58
|
31/01/2024 |
84.989 |
3,11%
|
18,20
|
18,14
|
19,10
|
18,58
|
30/01/2024 |
10.666 |
-0,44%
|
18,22
|
18,00
|
18,22
|
18,02
|
29/01/2024 |
22.309 |
0,78%
|
18,02
|
18,00
|
18,48
|
18,10
|
26/01/2024 |
10.418 |
-0,11%
|
18,00
|
17,96
|
18,20
|
17,96
|
25/01/2024 |
7.376 |
0,34%
|
17,98
|
17,84
|
18,04
|
17,98
|
24/01/2024 |
18.362 |
0,00%
|
17,96
|
17,92
|
18,10
|
17,92
|
23/01/2024 |
96.886 |
-0,33%
|
17,92
|
17,86
|
18,06
|
17,92
|
22/01/2024 |
8.067 |
-0,11%
|
18,00
|
17,80
|
18,08
|
17,98
|
19/01/2024 |
115.449 |
-0,22%
|
18,04
|
17,84
|
18,10
|
18,00
|
18/01/2024 |
7.740 |
-0,11%
|
18,04
|
18,04
|
18,16
|
18,04
|
17/01/2024 |
9.426 |
-0,99%
|
18,10
|
18,06
|
18,22
|
18,06
|
16/01/2024 |
3.379 |
0,00%
|
18,18
|
18,14
|
18,26
|
18,24
|
15/01/2024 |
1.976 |
0,77%
|
18,12
|
18,12
|
18,24
|
18,24
|
12/01/2024 |
4.409 |
-1,63%
|
18,40
|
18,10
|
18,48
|
18,10
|
11/01/2024 |
29.203 |
1,10%
|
18,20
|
18,06
|
18,44
|
18,40
|
10/01/2024 |
8.463 |
-0,22%
|
18,24
|
18,20
|
18,34
|
18,20
|
09/01/2024 |
2.443 |
0,22%
|
18,32
|
18,20
|
18,32
|
18,24
|
08/01/2024 |
11.889 |
-0,87%
|
18,48
|
18,20
|
18,50
|
18,20
|
05/01/2024 |
4.367 |
0,11%
|
18,30
|
18,30
|
18,44
|
18,36
|
04/01/2024 |
3.912 |
0,77%
|
18,20
|
18,20
|
18,42
|
18,34
|
03/01/2024 |
7.722 |
-1,52%
|
18,48
|
18,20
|
18,56
|
18,20
|
02/01/2024 |
5.959 |
0,54%
|
18,28
|
18,28
|
18,48
|
18,48
|
29/12/2023 |
8.902 |
0,33%
|
18,42
|
18,30
|
18,48
|
18,38
|
28/12/2023 |
5.404 |
1,78%
|
18,14
|
18,14
|
18,36
|
18,32
|
27/12/2023 |
19.013 |
-4,26%
|
18,68
|
18,00
|
18,76
|
18,00
|
26/12/2023 |
9.621 |
1,51%
|
18,50
|
18,50
|
18,82
|
18,80
|
22/12/2023 |
9.621 |
1,51%
|
18,50
|
18,50
|
18,82
|
18,80
|
21/12/2023 |
4.746 |
-0,11%
|
18,50
|
18,44
|
18,56
|
18,52
|
20/12/2023 |
6.896 |
1,09%
|
18,48
|
18,32
|
18,60
|
18,54
|
19/12/2023 |
10.276 |
0,88%
|
18,20
|
18,18
|
18,56
|
18,34
|
18/12/2023 |
14.557 |
0,89%
|
18,00
|
18,00
|
18,24
|
18,18
|
15/12/2023 |
27.761 |
-1,42%
|
18,28
|
18,02
|
18,48
|
18,02
|
14/12/2023 |
46.734 |
0,88%
|
18,04
|
17,82
|
18,28
|
18,28
|
13/12/2023 |
21.751 |
-0,98%
|
18,30
|
18,12
|
18,36
|
18,12
|
12/12/2023 |
5.584 |
-0,65%
|
18,50
|
18,30
|
18,54
|
18,30
|
11/12/2023 |
10.301 |
-0,43%
|
18,44
|
18,34
|
18,60
|
18,42
|
08/12/2023 |
31.764 |
1,65%
|
18,16
|
18,16
|
18,50
|
18,50
|
07/12/2023 |
7.651 |
0,55%
|
18,12
|
18,12
|
18,24
|
18,20
|
06/12/2023 |
24.741 |
0,56%
|
18,12
|
18,00
|
18,14
|
18,10
|
05/12/2023 |
9.468 |
-0,88%
|
18,06
|
18,00
|
18,18
|
18,00
|
04/12/2023 |
13.063 |
0,00%
|
18,20
|
18,12
|
18,28
|
18,16
|
01/12/2023 |
26.368 |
0,33%
|
18,22
|
18,00
|
18,22
|
18,16
|
30/11/2023 |
29.377 |
2,61%
|
17,80
|
17,64
|
18,28
|
18,10
|
29/11/2023 |
24.179 |
-3,71%
|
18,30
|
17,64
|
18,34
|
17,64
|
28/11/2023 |
17.074 |
-1,29%
|
18,56
|
18,22
|
18,56
|
18,32
|
27/11/2023 |
27.511 |
-0,22%
|
18,60
|
18,48
|
18,64
|
18,56
|
24/11/2023 |
15.963 |
-0,11%
|
18,60
|
18,60
|
18,64
|
18,60
|
23/11/2023 |
15.283 |
0,11%
|
18,60
|
18,60
|
18,72
|
18,62
|
22/11/2023 |
15.379 |
-0,54%
|
18,72
|
18,60
|
18,80
|
18,60
|
21/11/2023 |
54.216 |
-2,40%
|
19,10
|
18,60
|
19,12
|
18,70
|
20/11/2023 |
18.556 |
0,74%
|
18,98
|
18,86
|
19,22
|
19,16
|
17/11/2023 |
19.041 |
0,11%
|
18,90
|
18,82
|
19,06
|
19,02
|
16/11/2023 |
16.608 |
0,74%
|
18,92
|
18,74
|
19,06
|
19,00
|
15/11/2023 |
14.610 |
-0,74%
|
19,00
|
18,86
|
19,10
|
18,86
|
14/11/2023 |
26.913 |
1,28%
|
18,88
|
18,64
|
19,16
|
19,00
|
13/11/2023 |
20.049 |
-1,26%
|
19,14
|
18,76
|
19,14
|
18,76
|
10/11/2023 |
14.765 |
0,21%
|
19,00
|
18,60
|
19,08
|
19,00
|
09/11/2023 |
18.122 |
1,94%
|
18,66
|
18,60
|
19,00
|
18,96
|
08/11/2023 |
20.724 |
0,00%
|
18,60
|
18,60
|
18,70
|
18,60
|
07/11/2023 |
6.508 |
-0,75%
|
18,70
|
18,60
|
18,76
|
18,60
|
06/11/2023 |
4.514 |
0,00%
|
18,76
|
18,72
|
18,86
|
18,74
|
03/11/2023 |
6.123 |
-0,53%
|
19,00
|
18,76
|
19,02
|
18,76
|
02/11/2023 |
16.258 |
0,64%
|
18,70
|
18,70
|
19,02
|
18,86
|
01/11/2023 |
5.597 |
0,00%
|
18,76
|
18,58
|
18,82
|
18,74
|
31/10/2023 |
17.783 |
1,74%
|
18,44
|
18,44
|
18,92
|
18,74
|
30/10/2023 |
6.646 |
-1,07%
|
18,76
|
18,24
|
18,76
|
18,42
|
27/10/2023 |
13.227 |
-0,85%
|
18,88
|
18,16
|
18,88
|
18,62
|
26/10/2023 |
22.163 |
0,86%
|
18,60
|
18,42
|
18,78
|
18,78
|
25/10/2023 |
3.749 |
-0,43%
|
18,74
|
18,62
|
18,74
|
18,62
|
24/10/2023 |
3.321 |
0,43%
|
18,60
|
18,60
|
18,72
|
18,70
|
23/10/2023 |
7.571 |
-0,53%
|
18,78
|
18,60
|
18,78
|
18,62
|
20/10/2023 |
5.618 |
0,11%
|
18,70
|
18,60
|
18,72
|
18,72
|
19/10/2023 |
1.434 |
-1,06%
|
18,90
|
18,70
|
18,90
|
18,70
|
18/10/2023 |
74.199 |
1,50%
|
18,68
|
18,68
|
19,00
|
18,90
|
17/10/2023 |
15.183 |
-1,69%
|
18,94
|
18,62
|
19,00
|
18,62
|
16/10/2023 |
91.912 |
1,18%
|
18,88
|
18,60
|
19,00
|
18,94
|
13/10/2023 |
17.211 |
-0,53%
|
18,76
|
18,58
|
18,78
|
18,72
|
12/10/2023 |
3.182 |
-0,84%
|
18,94
|
18,82
|
18,98
|
18,82
|
11/10/2023 |
5.865 |
1,39%
|
18,58
|
18,58
|
19,00
|
18,98
|
10/10/2023 |
10.165 |
0,00%
|
18,70
|
18,68
|
18,86
|
18,72
|