U.S. markets close in 22 minutes

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

Paris - Paris Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
700.40+1.50 (+0.21%)
Al cierre: 05:35PM CEST
Periodo de tiempo:
17 ago 2021 - 17 ago 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
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
19 may 2022571.20572.00560.10568.50568.50464,245
18 may 2022596.00596.00576.70578.50578.50457,853
17 may 2022580.70594.40578.60590.10590.10399,738
16 may 2022577.80581.30572.00575.00575.00363,368
13 may 2022570.00581.30564.10581.30581.30438,811
12 may 2022555.00567.70543.20565.40565.40656,363
11 may 2022558.50573.00555.00573.00573.00638,901
10 may 2022555.40560.20545.10549.50549.50507,385
09 may 2022553.40564.10542.40542.60542.60565,090
06 may 2022570.50571.30554.50561.90561.90670,819
05 may 2022610.70610.70572.40574.00574.00489,836
04 may 2022602.00607.00593.30593.30593.30340,919
03 may 2022613.00619.00596.10600.50600.50378,265
02 may 2022614.40618.60603.10606.60606.60338,527
29 abr 2022621.30632.00618.10619.50619.50384,899
28 abr 2022626.00628.50607.10617.20617.20368,172
27 abr 2022610.10622.00603.10616.60616.60364,855
26 abr 2022622.10622.90606.20607.30607.30385,943
26 abr 20227 Dividendo
25 abr 2022627.00630.00608.50615.60608.60567,172
22 abr 2022638.00650.00636.00639.60632.33439,543
21 abr 2022640.00658.60636.40653.40645.97496,018
20 abr 2022631.00643.90627.00642.30635.00378,402
19 abr 2022639.90639.90625.00634.10626.89307,822
14 abr 2022639.00642.40631.60640.00632.72566,954
13 abr 2022639.00643.40614.40634.10626.89552,025
12 abr 2022611.60639.40607.30630.90623.73481,916
11 abr 2022625.30627.80616.60619.90612.85317,758
08 abr 2022632.40636.00622.00631.70624.52382,228
07 abr 2022641.40645.70623.20624.00616.90481,637
06 abr 2022657.60660.50630.70636.20628.97416,787
05 abr 2022666.00667.50654.30660.90653.38362,451
04 abr 2022653.80664.50645.70663.90656.35279,544
01 abr 2022650.20653.90642.10649.60642.21249,915
31 mar 2022666.20668.30647.20649.40642.02423,041
30 mar 2022669.50669.60655.10660.50652.99398,742
*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...