Lagardere SA (MMB)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 24/12/2024 |
0 |
1,57%
|
19,66
|
19,66
|
20,30
|
19,74
|
| 23/12/2024 |
11.997 |
1,13%
|
19,42
|
19,40
|
19,82
|
19,74
|
| 20/12/2024 |
17.420 |
-1,41%
|
19,42
|
19,14
|
19,58
|
19,52
|
| 19/12/2024 |
17.859 |
-1,00%
|
20,00
|
19,76
|
20,05
|
19,80
|
| 18/12/2024 |
0 |
-0,99%
|
19,90
|
19,90
|
20,20
|
20,00
|
| 17/12/2024 |
18.253 |
0,00%
|
20,10
|
20,05
|
20,30
|
20,20
|
| 16/12/2024 |
35.324 |
-3,81%
|
20,75
|
20,20
|
20,95
|
20,20
|
| 13/12/2024 |
14.265 |
0,48%
|
20,95
|
20,55
|
21,10
|
21,00
|
| 12/12/2024 |
8.774 |
-0,48%
|
20,95
|
20,75
|
21,20
|
20,90
|
| 11/12/2024 |
7.734 |
0,48%
|
20,85
|
20,80
|
21,00
|
21,00
|
| 10/12/2024 |
7.797 |
-0,71%
|
20,95
|
20,85
|
21,00
|
20,90
|
| 09/12/2024 |
17.970 |
-1,17%
|
21,00
|
21,00
|
21,30
|
21,05
|
| 06/12/2024 |
14.983 |
1,19%
|
21,00
|
20,90
|
21,30
|
21,30
|
| 05/12/2024 |
6.922 |
1,45%
|
20,50
|
20,50
|
21,05
|
21,05
|
| 04/12/2024 |
14.463 |
0,24%
|
20,70
|
20,55
|
20,90
|
20,75
|
| 03/12/2024 |
17.075 |
-0,48%
|
20,80
|
20,65
|
21,10
|
20,70
|
| 02/12/2024 |
11.049 |
-0,95%
|
21,00
|
20,75
|
21,05
|
20,80
|
| 29/11/2024 |
33.256 |
0,00%
|
20,85
|
20,75
|
21,10
|
21,00
|
| 28/11/2024 |
10.908 |
-0,94%
|
20,95
|
20,95
|
21,45
|
21,00
|
| 27/11/2024 |
8.069 |
0,47%
|
21,00
|
20,95
|
21,20
|
21,20
|
| 26/11/2024 |
10.707 |
-0,71%
|
20,90
|
20,90
|
21,10
|
21,10
|
| 25/11/2024 |
9.813 |
0,47%
|
21,10
|
21,00
|
21,30
|
21,25
|
| 22/11/2024 |
6.939 |
0,71%
|
20,80
|
20,80
|
21,20
|
21,15
|
| 21/11/2024 |
10.405 |
0,72%
|
20,80
|
20,80
|
21,20
|
21,00
|
| 20/11/2024 |
14.159 |
-0,71%
|
21,20
|
20,85
|
21,20
|
20,85
|
| 19/11/2024 |
17.223 |
2,44%
|
20,50
|
20,50
|
21,10
|
21,00
|
| 18/11/2024 |
15.658 |
-2,61%
|
21,00
|
20,50
|
21,10
|
20,50
|
| 15/11/2024 |
8.234 |
-0,24%
|
21,00
|
20,95
|
21,20
|
21,05
|
| 14/11/2024 |
3.735 |
0,48%
|
20,90
|
20,90
|
21,25
|
21,10
|
| 13/11/2024 |
30.089 |
-0,24%
|
21,00
|
20,85
|
21,05
|
21,00
|
| 12/11/2024 |
8.915 |
-1,64%
|
21,40
|
20,85
|
21,40
|
21,05
|
| 11/11/2024 |
6.601 |
0,71%
|
21,00
|
21,00
|
21,45
|
21,40
|
| 08/11/2024 |
11.967 |
0,24%
|
21,20
|
21,20
|
21,30
|
21,25
|
| 07/11/2024 |
3.262 |
-0,47%
|
21,20
|
21,20
|
21,45
|
21,20
|
| 06/11/2024 |
11.683 |
0,24%
|
21,30
|
21,20
|
21,60
|
21,30
|
| 05/11/2024 |
6.143 |
0,24%
|
21,20
|
21,20
|
21,55
|
21,25
|
| 04/11/2024 |
7.018 |
-0,94%
|
21,25
|
21,20
|
21,40
|
21,20
|
| 01/11/2024 |
1.869 |
0,71%
|
21,30
|
21,20
|
21,40
|
21,40
|
| 31/10/2024 |
23.283 |
0,24%
|
21,20
|
21,20
|
21,50
|
21,25
|
| 30/10/2024 |
12.459 |
-2,08%
|
21,85
|
21,20
|
21,85
|
21,20
|
| 29/10/2024 |
25.843 |
0,00%
|
21,55
|
21,50
|
21,80
|
21,65
|
| 28/10/2024 |
5.915 |
0,00%
|
21,60
|
21,55
|
21,70
|
21,65
|
| 25/10/2024 |
11.513 |
0,70%
|
21,55
|
21,50
|
21,65
|
21,65
|
| 24/10/2024 |
18.987 |
0,47%
|
21,50
|
21,40
|
21,65
|
21,50
|
| 23/10/2024 |
9.414 |
-0,47%
|
21,55
|
21,40
|
21,65
|
21,40
|
| 22/10/2024 |
6.352 |
0,70%
|
21,25
|
21,25
|
21,50
|
21,50
|
| 21/10/2024 |
8.672 |
-1,16%
|
21,40
|
21,25
|
21,50
|
21,35
|
| 18/10/2024 |
18.155 |
0,00%
|
21,45
|
21,30
|
21,60
|
21,60
|
| 17/10/2024 |
40.237 |
1,41%
|
21,25
|
21,20
|
21,60
|
21,60
|
| 16/10/2024 |
53.054 |
-2,52%
|
21,55
|
20,95
|
21,55
|
21,30
|
| 15/10/2024 |
4.628 |
0,46%
|
21,65
|
21,60
|
21,85
|
21,85
|
| 14/10/2024 |
11.803 |
0,93%
|
21,40
|
21,40
|
21,85
|
21,75
|
| 11/10/2024 |
9.148 |
0,70%
|
21,40
|
21,40
|
21,55
|
21,55
|
| 10/10/2024 |
12.157 |
-0,47%
|
21,40
|
21,40
|
21,45
|
21,40
|
| 09/10/2024 |
7.004 |
0,47%
|
21,40
|
21,40
|
21,50
|
21,50
|
| 08/10/2024 |
15.019 |
0,00%
|
21,40
|
21,40
|
21,50
|
21,40
|
| 07/10/2024 |
10.226 |
-0,93%
|
21,50
|
21,40
|
21,55
|
21,40
|
| 04/10/2024 |
5.373 |
1,65%
|
21,35
|
21,25
|
21,65
|
21,60
|
| 03/10/2024 |
9.249 |
0,47%
|
21,20
|
21,05
|
21,45
|
21,25
|
| 02/10/2024 |
48.038 |
-2,54%
|
21,50
|
21,15
|
21,55
|
21,15
|
| 01/10/2024 |
44.656 |
-2,03%
|
22,15
|
21,40
|
22,15
|
21,70
|
| 30/09/2024 |
1.849 |
-0,67%
|
22,10
|
22,05
|
22,20
|
22,15
|
| 27/09/2024 |
4.825 |
0,45%
|
22,20
|
22,15
|
22,40
|
22,30
|
| 26/09/2024 |
8.080 |
0,23%
|
22,15
|
22,00
|
22,20
|
22,20
|
| 25/09/2024 |
4.965 |
0,23%
|
22,10
|
22,05
|
22,25
|
22,15
|
| 24/09/2024 |
14.042 |
0,91%
|
21,90
|
21,90
|
22,45
|
22,10
|
| 23/09/2024 |
13.116 |
-1,35%
|
22,45
|
21,90
|
22,45
|
21,90
|
| 20/09/2024 |
17.303 |
-1,11%
|
22,20
|
22,15
|
22,35
|
22,20
|
| 19/09/2024 |
6.459 |
-0,22%
|
22,30
|
22,25
|
22,45
|
22,45
|
| 18/09/2024 |
2.456 |
-0,22%
|
22,35
|
22,35
|
22,50
|
22,50
|
| 17/09/2024 |
4.605 |
0,22%
|
22,35
|
22,35
|
22,55
|
22,55
|
| 16/09/2024 |
4.496 |
-0,22%
|
22,55
|
22,35
|
22,55
|
22,50
|
| 13/09/2024 |
9.386 |
2,04%
|
21,85
|
21,65
|
22,55
|
22,55
|
| 12/09/2024 |
2.714 |
-0,67%
|
22,25
|
22,10
|
22,50
|
22,10
|
| 11/09/2024 |
4.314 |
-1,33%
|
22,35
|
22,25
|
22,60
|
22,25
|
| 10/09/2024 |
2.424 |
-0,22%
|
22,55
|
22,35
|
22,65
|
22,55
|
| 09/09/2024 |
2.761 |
1,12%
|
22,25
|
22,25
|
22,60
|
22,60
|
| 06/09/2024 |
7.020 |
-0,67%
|
22,15
|
22,15
|
22,50
|
22,35
|
| 05/09/2024 |
6.327 |
0,90%
|
22,00
|
22,00
|
22,65
|
22,50
|
| 04/09/2024 |
13.380 |
1,13%
|
21,65
|
21,65
|
22,45
|
22,30
|
| 03/09/2024 |
10.438 |
-1,12%
|
22,25
|
21,85
|
22,40
|
22,05
|
| 02/09/2024 |
12.747 |
-1,55%
|
22,55
|
22,25
|
22,55
|
22,30
|
| 30/08/2024 |
17.673 |
1,57%
|
22,00
|
22,00
|
22,65
|
22,65
|
| 29/08/2024 |
27.834 |
-2,19%
|
22,50
|
21,70
|
22,50
|
22,30
|
| 28/08/2024 |
4.081 |
2,70%
|
22,25
|
22,20
|
22,80
|
22,80
|
| 27/08/2024 |
5.455 |
0,91%
|
22,25
|
22,10
|
22,35
|
22,20
|
| 26/08/2024 |
5.501 |
0,23%
|
21,80
|
21,80
|
22,10
|
22,00
|
| 23/08/2024 |
7.198 |
-0,68%
|
22,10
|
21,60
|
22,50
|
21,95
|
| 22/08/2024 |
4.886 |
-0,45%
|
22,20
|
22,05
|
22,45
|
22,10
|
| 21/08/2024 |
4.586 |
0,68%
|
22,05
|
22,05
|
22,25
|
22,20
|
| 20/08/2024 |
5.305 |
-0,68%
|
22,20
|
21,80
|
22,20
|
22,05
|
| 19/08/2024 |
3.550 |
0,23%
|
22,00
|
22,00
|
22,35
|
22,20
|
| 16/08/2024 |
1.069 |
0,68%
|
22,00
|
22,00
|
22,35
|
22,15
|
| 15/08/2024 |
3.583 |
-0,45%
|
22,10
|
22,00
|
22,50
|
22,00
|
| 14/08/2024 |
5.647 |
0,00%
|
21,25
|
21,25
|
22,50
|
22,10
|
| 13/08/2024 |
3.683 |
-1,34%
|
21,05
|
21,00
|
22,55
|
22,10
|
| 12/08/2024 |
1.995 |
1,59%
|
21,35
|
21,35
|
22,40
|
22,40
|
| 09/08/2024 |
8.341 |
0,69%
|
22,40
|
21,35
|
22,40
|
22,05
|
| 08/08/2024 |
6.687 |
0,23%
|
21,70
|
21,65
|
21,95
|
21,90
|
| 07/08/2024 |
7.871 |
1,87%
|
21,05
|
21,05
|
22,00
|
21,85
|
