U.S. markets open in 2 hours 47 minutes

LVMH Moët Hennessy - Louis Vuitton, Société Européenne (MC.PA)

Paris - Paris Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
635.60-1.70 (-0.27%)
A partir del 12:28PM CEST. Mercado abierto.
Periodo de tiempo:
06 oct 2021 - 06 oct 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
06 oct 2022641.80643.00634.60635.60635.6060,766
05 oct 2022644.20652.50632.60637.30637.30386,410
04 oct 2022614.10647.50611.10646.80646.80574,934
03 oct 2022601.00610.50594.70608.00608.00391,198
30 sept 2022610.90613.50598.00610.40610.40477,030
29 sept 2022610.20612.60598.70608.00608.00448,908
28 sept 2022599.10614.20595.70613.20613.20471,935
27 sept 2022611.90624.70604.00604.20604.20427,226
26 sept 2022601.50621.30601.00606.80606.80401,455
23 sept 2022629.30629.30603.20603.20603.20553,484
22 sept 2022631.40641.30623.50624.90624.90383,716
21 sept 2022630.00643.60621.80643.60643.60290,585
20 sept 2022643.90651.40630.00634.00634.00326,586
19 sept 2022632.90645.50627.90641.00641.00301,806
16 sept 2022634.00641.80630.10639.50639.501,069,261
15 sept 2022654.10658.40637.70641.40641.40334,309
14 sept 2022645.70656.80645.00654.20654.20314,609
13 sept 2022664.00668.90650.60650.90650.90336,082
12 sept 2022652.50662.00649.40658.90658.90295,910
09 sept 2022642.50654.40642.40652.30652.30300,281
08 sept 2022644.70645.80630.40643.50643.50262,423
07 sept 2022634.40644.20631.20641.40641.40234,554
06 sept 2022633.20642.20629.10638.10638.10270,512
05 sept 2022629.60635.90626.00635.00635.00291,469
02 sept 2022638.20646.60629.80644.60644.60306,092
01 sept 2022635.20638.00625.40632.80632.80532,866
31 ago 2022664.80666.50647.50647.50647.50444,863
30 ago 2022667.00675.50655.90661.80661.80270,293
29 ago 2022655.00662.90651.00662.90662.90381,544
26 ago 2022690.60691.20664.00669.00669.00425,579
25 ago 2022691.10693.00681.60687.70687.70216,764
24 ago 2022674.20688.40674.00686.80686.80219,765
23 ago 2022676.00686.00675.20679.80679.80306,225
22 ago 2022692.00693.60679.20682.60682.60428,495
19 ago 2022700.70708.10695.70698.30698.30454,452
18 ago 2022700.00708.40698.70706.90706.90254,403
17 ago 2022699.60707.70697.40700.40700.40314,633
16 ago 2022699.50699.70692.50698.90698.90267,010
15 ago 2022696.50699.50692.40699.50699.50180,890
12 ago 2022692.10697.60689.00694.50694.50306,806
11 ago 2022695.00698.10686.30693.60693.60235,955
10 ago 2022675.30692.40672.30690.00690.00294,091
09 ago 2022688.00691.10678.10679.50679.50271,132
08 ago 2022685.20694.90685.10689.10689.10214,886
05 ago 2022694.40698.80678.00682.20682.20378,399
04 ago 2022688.00694.30686.50693.00693.00301,121
03 ago 2022675.40685.60674.80685.60685.60326,389
02 ago 2022681.10682.30670.70679.00679.00383,180
01 ago 2022671.90688.30668.00688.30688.30358,710
29 jul 2022666.80680.10666.70675.00675.00639,310
28 jul 2022644.10663.30640.90662.90662.90531,878
27 jul 2022618.00637.70608.10636.00636.00426,585
26 jul 2022635.00637.40621.30625.20625.20389,982
25 jul 2022633.20643.10630.30637.40637.40232,800
22 jul 2022632.80641.00628.50634.70634.70344,322
21 jul 2022620.00637.90620.00633.30633.30348,545
20 jul 2022633.80635.90623.60625.70625.70321,612
19 jul 2022609.00630.90603.90628.10628.10327,709
18 jul 2022608.60618.90608.00614.30614.30301,000
15 jul 2022605.70608.80587.50608.40608.40458,417
14 jul 2022602.20610.10599.30606.40606.40361,941
13 jul 2022609.20614.30594.20606.20606.20345,806
12 jul 2022600.00612.60595.40610.70610.70348,649
11 jul 2022586.00606.30585.30604.30604.30265,396
08 jul 2022611.90615.00601.30606.90606.90328,511
07 jul 2022603.20616.10603.20607.60607.60507,602
06 jul 2022582.00600.80580.60597.60597.60455,626
05 jul 2022590.90591.60567.60572.00572.00450,195
04 jul 2022586.00590.50581.80585.30585.30227,729
01 jul 2022577.20588.00571.40580.00580.00245,106
30 jun 2022573.50582.10565.70581.70581.70513,630
29 jun 2022578.50592.60575.00589.00589.00289,901
28 jun 2022588.70596.80578.60589.10589.10506,109
27 jun 2022598.00602.90578.30580.20580.20390,653
24 jun 2022571.90589.80568.40587.40587.40452,405
23 jun 2022546.40569.80545.00566.00566.00434,800
22 jun 2022547.00555.40539.30551.70551.70349,977
21 jun 2022547.00562.40544.60553.50553.50380,529
20 jun 2022547.00550.90537.30542.50542.50353,318
17 jun 2022546.40553.70541.30544.70544.70886,221
16 jun 2022548.10548.40535.00539.40539.40463,366
15 jun 2022552.30555.00542.50551.80551.80464,959
14 jun 2022555.80555.80540.60544.00544.00456,050
13 jun 2022560.00565.00548.90550.00550.00626,654
10 jun 2022580.00584.30571.40572.90572.90581,378
09 jun 2022589.30601.80583.80587.60587.60561,689
08 jun 2022614.00614.00597.30601.70601.70362,187
07 jun 2022610.00612.60598.60608.40608.40371,430
06 jun 2022613.70620.90613.10613.80613.80342,496
03 jun 2022614.40616.50605.30609.10609.10274,898
02 jun 2022598.50611.30598.50608.10608.10279,331
01 jun 2022601.40612.60595.70597.80597.80381,825
31 may 2022605.30608.70595.90597.20597.20829,381
30 may 2022602.20616.60601.90608.60608.60482,362
27 may 2022577.00594.30576.00593.40593.40465,465
26 may 2022552.20574.20551.20571.20571.20360,161
25 may 2022557.00557.00537.50551.00551.00446,842
24 may 2022551.50559.30544.20551.80551.80429,245
23 may 2022564.40565.00549.80560.90560.90427,998
20 may 2022564.20569.70551.00556.60556.60700,770
*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...