U.S. markets open in 4 hours 31 minutes
F S&P 500
4,314.25 +0.75 (+0.02%) F Dow Jones
33,772.00 -19.00 (-0.06%) F Nasdaq
14,733.50 -5.50 (-0.04%) E-mini Russell 2000 Index Futur
1,791.50 -1.50 (-0.08%) Petróleo
93.61 -0.07 (-0.07%) Oro
1,891.90 +1.00 (+0.05%)
LVMH Moët Hennessy - Louis Vuitton, Société Européenne (MC.PA)
Paris - Paris Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 10:44AM CEST. Mercado abierto.
Periodo de tiempo:
28 sept 2022 - 28 sept 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 sept 2023 | 695.00 | 701.70 | 693.30 | 697.30 | 697.30 | 62,272 |
| 27 sept 2023 | 704.00 | 708.00 | 697.30 | 698.70 | 698.70 | 354,047 |
| 26 sept 2023 | 705.00 | 705.80 | 696.80 | 703.00 | 703.00 | 515,396 |
| 25 sept 2023 | 728.20 | 732.70 | 709.00 | 713.30 | 713.30 | 470,987 |
| 22 sept 2023 | 728.20 | 736.80 | 723.40 | 732.30 | 732.30 | 349,467 |
| 21 sept 2023 | 726.30 | 738.00 | 723.20 | 729.30 | 729.30 | 380,318 |
| 20 sept 2023 | 731.30 | 740.40 | 728.30 | 736.70 | 736.70 | 332,191 |
| 19 sept 2023 | 738.20 | 745.60 | 731.00 | 736.80 | 736.80 | 279,403 |
| 18 sept 2023 | 756.00 | 756.00 | 740.60 | 742.50 | 742.50 | 330,109 |
| 15 sept 2023 | 759.40 | 772.40 | 757.40 | 761.20 | 761.20 | 1,180,906 |
| 14 sept 2023 | 722.00 | 748.80 | 720.30 | 742.60 | 742.60 | 551,528 |
| 13 sept 2023 | 731.00 | 737.10 | 726.60 | 729.60 | 729.60 | 367,484 |
| 12 sept 2023 | 749.00 | 749.00 | 731.20 | 734.40 | 734.40 | 259,306 |
| 11 sept 2023 | 742.70 | 747.00 | 738.00 | 742.20 | 742.20 | 301,258 |
| 08 sept 2023 | 731.30 | 744.80 | 723.00 | 740.00 | 740.00 | 489,542 |
| 07 sept 2023 | 731.30 | 737.90 | 722.10 | 724.10 | 724.10 | 504,991 |
| 06 sept 2023 | 757.30 | 757.50 | 723.60 | 731.50 | 731.50 | 699,773 |
| 05 sept 2023 | 767.00 | 768.70 | 755.10 | 759.10 | 759.10 | 389,606 |
| 04 sept 2023 | 781.00 | 786.40 | 771.90 | 772.60 | 772.60 | 172,252 |
| 01 sept 2023 | 781.50 | 790.20 | 772.00 | 775.80 | 775.80 | 404,239 |
| 31 ago 2023 | 805.00 | 805.00 | 782.20 | 782.20 | 782.20 | 593,584 |
| 30 ago 2023 | 815.00 | 815.00 | 796.40 | 804.00 | 804.00 | 280,091 |
| 29 ago 2023 | 803.00 | 810.00 | 795.20 | 810.00 | 810.00 | 265,269 |
| 28 ago 2023 | 795.30 | 801.30 | 787.10 | 798.50 | 798.50 | 241,609 |
| 25 ago 2023 | 780.00 | 793.70 | 779.20 | 785.30 | 785.30 | 215,140 |
| 24 ago 2023 | 798.90 | 803.70 | 782.50 | 783.70 | 783.70 | 228,144 |
| 23 ago 2023 | 792.80 | 796.60 | 785.80 | 790.40 | 790.40 | 218,009 |
| 22 ago 2023 | 788.70 | 797.70 | 785.90 | 790.20 | 790.20 | 286,404 |
| 21 ago 2023 | 777.20 | 792.30 | 774.80 | 783.90 | 783.90 | 283,048 |
| 18 ago 2023 | 784.00 | 784.00 | 764.30 | 776.90 | 776.90 | 490,088 |
| 17 ago 2023 | 800.00 | 803.30 | 780.40 | 785.10 | 785.10 | 421,390 |
| 16 ago 2023 | 802.80 | 810.60 | 801.50 | 802.90 | 802.90 | 224,335 |
| 15 ago 2023 | 816.10 | 816.50 | 801.00 | 804.10 | 804.10 | 270,647 |
| 14 ago 2023 | 817.30 | 823.10 | 811.40 | 816.20 | 816.20 | 219,533 |
| 11 ago 2023 | 825.90 | 831.80 | 816.80 | 820.40 | 820.40 | 225,266 |
| 10 ago 2023 | 815.20 | 839.40 | 813.40 | 834.70 | 834.70 | 360,999 |
| 09 ago 2023 | 818.00 | 820.60 | 806.50 | 807.00 | 807.00 | 247,800 |
| 08 ago 2023 | 814.20 | 817.60 | 803.70 | 807.20 | 807.20 | 289,837 |
| 07 ago 2023 | - | - | - | - | - | - |
| 04 ago 2023 | 816.00 | 818.40 | 807.30 | 816.00 | 816.00 | 251,650 |
| 03 ago 2023 | 805.00 | 817.60 | 804.00 | 811.20 | 811.20 | 312,193 |
| 02 ago 2023 | 813.00 | 828.70 | 810.60 | 813.50 | 813.50 | 416,321 |
| 01 ago 2023 | 845.00 | 846.30 | 828.30 | 829.00 | 829.00 | 273,202 |
| 31 jul 2023 | 840.80 | 852.00 | 838.00 | 848.10 | 848.10 | 344,979 |
| 28 jul 2023 | 838.00 | 845.00 | 824.10 | 841.20 | 841.20 | 372,986 |
| 27 jul 2023 | 820.00 | 842.20 | 816.90 | 840.30 | 840.30 | 486,260 |
| 26 jul 2023 | 821.00 | 826.40 | 804.50 | 810.00 | 810.00 | 751,898 |
| 25 jul 2023 | 864.40 | 870.00 | 853.30 | 854.00 | 854.00 | 262,867 |
| 24 jul 2023 | 861.00 | 865.40 | 847.00 | 857.60 | 857.60 | 205,344 |
| 21 jul 2023 | 856.10 | 867.90 | 852.00 | 867.90 | 867.90 | 280,046 |
| 20 jul 2023 | 845.50 | 854.80 | 840.40 | 854.00 | 854.00 | 324,118 |
| 19 jul 2023 | 870.10 | 871.30 | 846.10 | 850.40 | 850.40 | 295,475 |
| 18 jul 2023 | 860.40 | 869.40 | 851.00 | 859.30 | 859.30 | 226,764 |
| 17 jul 2023 | 865.60 | 869.50 | 848.10 | 859.00 | 859.00 | 358,674 |
| 14 jul 2023 | 872.40 | 892.70 | 871.20 | 892.30 | 892.30 | 301,762 |
| 13 jul 2023 | 874.30 | 884.50 | 869.80 | 877.30 | 877.30 | 324,073 |
| 12 jul 2023 | 852.70 | 867.80 | 848.50 | 866.70 | 866.70 | 323,888 |
| 11 jul 2023 | 840.00 | 853.00 | 837.00 | 849.30 | 849.30 | 295,807 |
| 10 jul 2023 | 821.90 | 833.30 | 819.70 | 830.90 | 830.90 | 219,972 |
| 07 jul 2023 | 820.00 | 832.50 | 814.60 | 825.40 | 825.40 | 380,704 |
| 06 jul 2023 | 838.00 | 838.50 | 814.40 | 816.00 | 816.00 | 444,684 |
| 05 jul 2023 | 848.90 | 854.90 | 845.10 | 847.50 | 847.50 | 299,439 |
| 04 jul 2023 | 856.70 | 863.40 | 853.80 | 856.70 | 856.70 | 109,863 |
| 03 jul 2023 | 862.50 | 862.90 | 847.70 | 854.90 | 854.90 | 213,569 |
| 30 jun 2023 | 855.10 | 864.70 | 850.80 | 863.00 | 863.00 | 457,169 |
| 29 jun 2023 | 850.00 | 864.90 | 848.00 | 855.00 | 855.00 | 225,721 |
| 28 jun 2023 | 843.70 | 850.80 | 841.10 | 849.70 | 849.70 | 233,766 |
| 27 jun 2023 | 839.00 | 848.30 | 833.20 | 839.60 | 839.60 | 225,272 |
| 26 jun 2023 | 837.10 | 839.30 | 826.90 | 835.00 | 835.00 | 228,317 |
| 23 jun 2023 | 836.50 | 838.10 | 825.00 | 830.10 | 830.10 | 333,101 |
| 22 jun 2023 | 832.90 | 839.80 | 823.90 | 839.20 | 839.20 | 254,059 |
| 21 jun 2023 | 842.40 | 847.00 | 833.70 | 838.30 | 838.30 | 292,774 |
| 20 jun 2023 | 849.20 | 854.50 | 843.80 | 846.00 | 846.00 | 254,296 |
| 19 jun 2023 | 863.40 | 865.30 | 852.20 | 853.40 | 853.40 | 240,093 |
| 16 jun 2023 | 848.50 | 872.40 | 845.50 | 868.60 | 868.60 | 1,017,309 |
| 15 jun 2023 | 849.10 | 851.70 | 838.60 | 843.70 | 843.70 | 243,104 |
| 14 jun 2023 | 845.40 | 853.40 | 845.00 | 850.00 | 850.00 | 277,579 |
| 13 jun 2023 | 844.50 | 850.10 | 834.50 | 841.90 | 841.90 | 292,795 |
| 12 jun 2023 | 829.50 | 839.40 | 827.90 | 834.80 | 834.80 | 262,387 |
| 09 jun 2023 | 820.70 | 823.30 | 814.10 | 820.00 | 820.00 | 236,130 |
| 08 jun 2023 | 806.20 | 821.80 | 804.70 | 818.00 | 818.00 | 185,796 |
| 07 jun 2023 | 810.20 | 817.50 | 807.00 | 812.70 | 812.70 | 252,880 |
| 06 jun 2023 | 815.30 | 818.50 | 809.30 | 812.30 | 812.30 | 337,035 |
| 05 jun 2023 | 827.90 | 830.80 | 813.50 | 814.00 | 814.00 | 304,374 |
| 02 jun 2023 | 816.00 | 836.00 | 814.80 | 830.90 | 830.90 | 407,227 |
| 01 jun 2023 | - | - | - | - | - | - |
| 31 may 2023 | 818.30 | 828.50 | 807.60 | 813.90 | 813.90 | 859,625 |
| 30 may 2023 | 841.70 | 848.70 | 835.00 | 836.00 | 836.00 | 350,267 |
| 29 may 2023 | 849.00 | 851.30 | 839.40 | 840.00 | 840.00 | 170,807 |
| 26 may 2023 | 827.90 | 847.30 | 826.50 | 843.50 | 843.50 | 402,885 |
| 25 may 2023 | 819.80 | 826.50 | 812.10 | 823.40 | 823.40 | 451,526 |
| 24 may 2023 | 825.00 | 825.00 | 813.50 | 817.10 | 817.10 | 580,209 |
| 23 may 2023 | 872.80 | 874.70 | 834.00 | 834.20 | 834.20 | 548,567 |
| 22 may 2023 | 879.10 | 882.20 | 877.00 | 878.20 | 878.20 | 259,639 |
| 19 may 2023 | 875.40 | 881.70 | 874.30 | 874.30 | 874.30 | 322,885 |
| 18 may 2023 | 876.00 | 880.00 | 868.40 | 872.50 | 872.50 | 270,438 |
| 17 may 2023 | 873.60 | 877.50 | 866.40 | 874.40 | 874.40 | 237,058 |
| 16 may 2023 | 877.00 | 878.20 | 872.70 | 876.00 | 876.00 | 279,007 |
| 15 may 2023 | 888.00 | 894.30 | 877.10 | 881.10 | 881.10 | 213,429 |
| 12 may 2023 | 894.50 | 902.90 | 879.20 | 885.40 | 885.40 | 341,785 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.
