U.S. markets open in 7 hours 17 minutes
F S&P 500
5,539.50 +18.00 (+0.33%) F Dow Jones
39,555.00 +86.00 (+0.22%) F Nasdaq
20,005.50 +78.25 (+0.39%) E-mini Russell 2000 Index Futur
2,076.00 +11.00 (+0.53%) Petróleo
81.99 +0.45 (+0.55%) Oro
2,332.60 -7.00 (-0.30%)
LVMH Moët Hennessy - Louis Vuitton, Société Européenne (LVMUY)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 03:58PM EDT
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 152.61 | 154.20 | 152.42 | 153.35 | 153.35 | 203,200 |
| 27 jun 2024 | 154.28 | 154.64 | 152.85 | 153.14 | 153.14 | 221,500 |
| 26 jun 2024 | 154.30 | 156.24 | 153.72 | 155.53 | 155.53 | 239,100 |
| 25 jun 2024 | 155.92 | 158.93 | 155.71 | 158.67 | 158.67 | 266,800 |
| 24 jun 2024 | 155.77 | 156.83 | 155.01 | 155.36 | 155.36 | 170,700 |
| 21 jun 2024 | 152.34 | 153.92 | 152.00 | 153.39 | 153.39 | 292,900 |
| 20 jun 2024 | 152.91 | 153.26 | 152.17 | 152.57 | 152.57 | 567,400 |
| 18 jun 2024 | 152.61 | 152.99 | 151.92 | 152.46 | 152.46 | 446,500 |
| 17 jun 2024 | 152.30 | 155.56 | 151.38 | 155.10 | 155.10 | 299,800 |
| 14 jun 2024 | 152.00 | 153.01 | 151.61 | 152.84 | 152.84 | 560,700 |
| 13 jun 2024 | 158.87 | 158.91 | 156.56 | 157.35 | 157.35 | 184,200 |
| 12 jun 2024 | 159.28 | 159.98 | 158.82 | 158.82 | 158.82 | 155,000 |
| 11 jun 2024 | 158.68 | 159.51 | 157.45 | 158.77 | 158.77 | 219,800 |
| 10 jun 2024 | 159.74 | 161.40 | 159.13 | 160.91 | 160.91 | 230,000 |
| 07 jun 2024 | 164.33 | 165.45 | 163.93 | 164.55 | 164.55 | 69,100 |
| 06 jun 2024 | 166.17 | 166.45 | 165.63 | 166.03 | 166.03 | 116,700 |
| 05 jun 2024 | 163.84 | 164.75 | 162.61 | 164.75 | 164.75 | 125,700 |
| 04 jun 2024 | 161.37 | 161.81 | 159.67 | 160.62 | 160.62 | 154,000 |
| 03 jun 2024 | 160.68 | 161.34 | 159.39 | 160.59 | 160.59 | 193,200 |
| 31 may 2024 | 159.58 | 160.79 | 158.51 | 160.74 | 160.74 | 202,200 |
| 30 may 2024 | 158.06 | 159.42 | 157.74 | 158.91 | 158.91 | 395,700 |
| 29 may 2024 | 158.34 | 159.03 | 156.38 | 156.38 | 156.38 | 301,300 |
| 28 may 2024 | 162.37 | 162.66 | 161.00 | 161.70 | 161.70 | 142,000 |
| 24 may 2024 | 163.22 | 163.41 | 162.45 | 163.05 | 163.05 | 144,100 |
| 23 may 2024 | 163.85 | 163.96 | 160.75 | 161.31 | 161.31 | 148,900 |
| 22 may 2024 | 163.59 | 163.73 | 161.41 | 162.27 | 162.27 | 141,200 |
| 21 may 2024 | 167.28 | 167.43 | 166.25 | 166.60 | 166.60 | 136,600 |
| 20 may 2024 | 169.95 | 170.17 | 168.45 | 168.85 | 168.85 | 102,500 |
| 17 may 2024 | 169.41 | 170.60 | 169.04 | 170.44 | 170.44 | 87,000 |
| 16 may 2024 | 170.40 | 171.59 | 169.88 | 170.29 | 170.29 | 125,200 |
| 15 may 2024 | 170.15 | 171.71 | 170.06 | 171.22 | 171.22 | 196,900 |
| 14 may 2024 | 170.86 | 172.08 | 169.67 | 171.92 | 171.92 | 113,700 |
| 13 may 2024 | 169.11 | 169.47 | 168.19 | 168.75 | 168.75 | 107,100 |
| 10 may 2024 | 170.24 | 170.63 | 169.39 | 169.53 | 169.53 | 125,200 |
| 09 may 2024 | 168.19 | 170.66 | 168.15 | 170.13 | 170.13 | 75,400 |
| 08 may 2024 | 170.00 | 170.74 | 169.25 | 169.84 | 169.84 | 85,600 |
| 07 may 2024 | 169.74 | 170.55 | 169.40 | 170.21 | 170.21 | 146,800 |
| 06 may 2024 | 168.07 | 169.31 | 167.57 | 169.00 | 169.00 | 123,400 |
| 03 may 2024 | 170.30 | 170.77 | 168.15 | 168.50 | 168.50 | 92,500 |
| 02 may 2024 | 165.51 | 165.51 | 163.35 | 164.94 | 164.94 | 103,400 |
| 01 may 2024 | 164.17 | 167.51 | 163.41 | 164.02 | 164.02 | 112,200 |
| 30 abr 2024 | 165.47 | 166.90 | 164.15 | 164.15 | 164.15 | 107,100 |
| 29 abr 2024 | 167.26 | 167.59 | 166.00 | 166.98 | 166.98 | 126,800 |
| 26 abr 2024 | 168.86 | 170.58 | 168.28 | 169.29 | 169.29 | 127,300 |
| 25 abr 2024 | 165.20 | 168.96 | 165.00 | 167.91 | 167.91 | 212,500 |
| 24 abr 2024 | 172.50 | 172.62 | 170.44 | 171.62 | 171.62 | 191,200 |
| 23 abr 2024 | 169.86 | 172.26 | 169.51 | 171.81 | 171.81 | 262,800 |
| 22 abr 2024 | 168.04 | 170.00 | 167.64 | 168.89 | 168.89 | 124,700 |
| 19 abr 2024 | 168.61 | 169.17 | 167.37 | 168.18 | 168.18 | 122,000 |
| 19 abr 2024 | 1.611 Dividendo | |||||
| 18 abr 2024 | 169.38 | 172.00 | 168.64 | 170.18 | 168.57 | 176,800 |
| 17 abr 2024 | 174.49 | 174.69 | 170.00 | 170.75 | 169.13 | 227,000 |
| 16 abr 2024 | 167.11 | 174.15 | 161.49 | 172.32 | 170.69 | 391,300 |
| 15 abr 2024 | 170.55 | 170.76 | 167.08 | 167.15 | 165.57 | 169,900 |
| 12 abr 2024 | 166.25 | 166.97 | 164.76 | 165.41 | 163.84 | 157,600 |
| 11 abr 2024 | 170.82 | 171.36 | 168.11 | 171.12 | 169.50 | 119,500 |
| 10 abr 2024 | 169.22 | 170.90 | 168.50 | 170.23 | 168.62 | 194,100 |
| 09 abr 2024 | 174.00 | 174.26 | 171.94 | 173.54 | 171.90 | 128,400 |
| 08 abr 2024 | 174.47 | 175.57 | 174.40 | 175.45 | 173.79 | 127,400 |
| 05 abr 2024 | 172.84 | 173.93 | 172.27 | 173.07 | 171.43 | 201,600 |
| 04 abr 2024 | 178.20 | 178.64 | 174.23 | 174.36 | 172.71 | 113,200 |
| 03 abr 2024 | 176.52 | 177.58 | 176.22 | 176.77 | 175.10 | 216,700 |
| 02 abr 2024 | 176.87 | 177.60 | 176.16 | 177.17 | 175.49 | 162,400 |
| 01 abr 2024 | 180.61 | 181.93 | 179.94 | 179.96 | 178.26 | 113,200 |
| 28 mar 2024 | 180.26 | 181.17 | 180.01 | 181.03 | 179.32 | 331,200 |
| 27 mar 2024 | 178.20 | 180.39 | 178.17 | 179.97 | 178.27 | 101,800 |
| 26 mar 2024 | 178.88 | 179.32 | 177.17 | 177.17 | 175.49 | 164,900 |
| 25 mar 2024 | 177.93 | 179.16 | 177.88 | 178.53 | 176.84 | 132,000 |
| 22 mar 2024 | 179.97 | 180.10 | 178.28 | 178.80 | 177.11 | 160,300 |
| 21 mar 2024 | 185.64 | 186.07 | 182.06 | 182.95 | 181.22 | 312,700 |
| 20 mar 2024 | 182.73 | 186.60 | 182.55 | 186.34 | 184.58 | 193,200 |
| 19 mar 2024 | 185.81 | 187.19 | 178.60 | 179.44 | 177.74 | 331,400 |
| 18 mar 2024 | 187.01 | 187.19 | 186.00 | 186.01 | 184.25 | 230,900 |
| 15 mar 2024 | 188.76 | 190.20 | 187.31 | 188.80 | 187.01 | 203,600 |
| 14 mar 2024 | 190.82 | 191.63 | 189.60 | 190.49 | 188.69 | 394,300 |
| 13 mar 2024 | 188.90 | 190.50 | 188.85 | 189.77 | 187.97 | 131,900 |
| 12 mar 2024 | 184.54 | 187.81 | 183.42 | 187.75 | 185.97 | 218,100 |
| 11 mar 2024 | 185.19 | 186.20 | 183.75 | 185.86 | 184.10 | 124,900 |
| 08 mar 2024 | 186.05 | 186.13 | 183.74 | 183.89 | 182.15 | 156,000 |
| 07 mar 2024 | 183.26 | 184.50 | 182.90 | 184.44 | 182.69 | 107,500 |
| 06 mar 2024 | 182.22 | 182.39 | 181.03 | 181.46 | 179.74 | 161,800 |
| 05 mar 2024 | 180.23 | 181.08 | 178.55 | 179.43 | 177.73 | 161,900 |
| 04 mar 2024 | 182.46 | 182.84 | 181.56 | 182.25 | 180.52 | 119,200 |
| 01 mar 2024 | 183.55 | 184.20 | 182.27 | 183.92 | 182.18 | 104,900 |
| 29 feb 2024 | 182.49 | 183.60 | 181.64 | 182.98 | 181.25 | 154,900 |
| 28 feb 2024 | 182.72 | 184.50 | 182.55 | 184.22 | 182.48 | 138,700 |
| 27 feb 2024 | 183.28 | 184.63 | 183.23 | 184.25 | 182.51 | 109,000 |
| 26 feb 2024 | 182.91 | 183.37 | 182.10 | 182.87 | 181.14 | 186,400 |
| 23 feb 2024 | 183.50 | 184.25 | 183.03 | 183.81 | 182.07 | 237,700 |
| 22 feb 2024 | 180.24 | 182.62 | 180.03 | 182.31 | 180.58 | 187,000 |
| 21 feb 2024 | 177.12 | 179.30 | 177.00 | 179.30 | 177.60 | 235,400 |
| 20 feb 2024 | 176.26 | 177.77 | 176.16 | 177.62 | 175.94 | 172,300 |
| 16 feb 2024 | 176.23 | 177.00 | 175.25 | 175.37 | 173.71 | 253,100 |
| 15 feb 2024 | 175.46 | 176.66 | 174.68 | 176.65 | 174.98 | 330,700 |
| 14 feb 2024 | 171.49 | 173.31 | 171.31 | 173.29 | 171.65 | 252,800 |
| 13 feb 2024 | 171.51 | 172.35 | 169.76 | 170.79 | 169.17 | 159,400 |
| 12 feb 2024 | 175.69 | 177.40 | 175.64 | 176.28 | 174.61 | 162,600 |
| 09 feb 2024 | 174.01 | 175.21 | 172.85 | 175.00 | 173.34 | 178,000 |
| 08 feb 2024 | 172.48 | 173.82 | 171.91 | 172.88 | 171.24 | 175,000 |
| 07 feb 2024 | 169.24 | 170.00 | 168.67 | 169.41 | 167.81 | 128,900 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.