U.S. markets open in 4 hours 31 minutes

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

Paris - Paris Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
697.30-1.40 (-0.20%)
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
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 sept 2023695.00701.70693.30697.30697.3062,272
27 sept 2023704.00708.00697.30698.70698.70354,047
26 sept 2023705.00705.80696.80703.00703.00515,396
25 sept 2023728.20732.70709.00713.30713.30470,987
22 sept 2023728.20736.80723.40732.30732.30349,467
21 sept 2023726.30738.00723.20729.30729.30380,318
20 sept 2023731.30740.40728.30736.70736.70332,191
19 sept 2023738.20745.60731.00736.80736.80279,403
18 sept 2023756.00756.00740.60742.50742.50330,109
15 sept 2023759.40772.40757.40761.20761.201,180,906
14 sept 2023722.00748.80720.30742.60742.60551,528
13 sept 2023731.00737.10726.60729.60729.60367,484
12 sept 2023749.00749.00731.20734.40734.40259,306
11 sept 2023742.70747.00738.00742.20742.20301,258
08 sept 2023731.30744.80723.00740.00740.00489,542
07 sept 2023731.30737.90722.10724.10724.10504,991
06 sept 2023757.30757.50723.60731.50731.50699,773
05 sept 2023767.00768.70755.10759.10759.10389,606
04 sept 2023781.00786.40771.90772.60772.60172,252
01 sept 2023781.50790.20772.00775.80775.80404,239
31 ago 2023805.00805.00782.20782.20782.20593,584
30 ago 2023815.00815.00796.40804.00804.00280,091
29 ago 2023803.00810.00795.20810.00810.00265,269
28 ago 2023795.30801.30787.10798.50798.50241,609
25 ago 2023780.00793.70779.20785.30785.30215,140
24 ago 2023798.90803.70782.50783.70783.70228,144
23 ago 2023792.80796.60785.80790.40790.40218,009
22 ago 2023788.70797.70785.90790.20790.20286,404
21 ago 2023777.20792.30774.80783.90783.90283,048
18 ago 2023784.00784.00764.30776.90776.90490,088
17 ago 2023800.00803.30780.40785.10785.10421,390
16 ago 2023802.80810.60801.50802.90802.90224,335
15 ago 2023816.10816.50801.00804.10804.10270,647
14 ago 2023817.30823.10811.40816.20816.20219,533
11 ago 2023825.90831.80816.80820.40820.40225,266
10 ago 2023815.20839.40813.40834.70834.70360,999
09 ago 2023818.00820.60806.50807.00807.00247,800
08 ago 2023814.20817.60803.70807.20807.20289,837
07 ago 2023------
04 ago 2023816.00818.40807.30816.00816.00251,650
03 ago 2023805.00817.60804.00811.20811.20312,193
02 ago 2023813.00828.70810.60813.50813.50416,321
01 ago 2023845.00846.30828.30829.00829.00273,202
31 jul 2023840.80852.00838.00848.10848.10344,979
28 jul 2023838.00845.00824.10841.20841.20372,986
27 jul 2023820.00842.20816.90840.30840.30486,260
26 jul 2023821.00826.40804.50810.00810.00751,898
25 jul 2023864.40870.00853.30854.00854.00262,867
24 jul 2023861.00865.40847.00857.60857.60205,344
21 jul 2023856.10867.90852.00867.90867.90280,046
20 jul 2023845.50854.80840.40854.00854.00324,118
19 jul 2023870.10871.30846.10850.40850.40295,475
18 jul 2023860.40869.40851.00859.30859.30226,764
17 jul 2023865.60869.50848.10859.00859.00358,674
14 jul 2023872.40892.70871.20892.30892.30301,762
13 jul 2023874.30884.50869.80877.30877.30324,073
12 jul 2023852.70867.80848.50866.70866.70323,888
11 jul 2023840.00853.00837.00849.30849.30295,807
10 jul 2023821.90833.30819.70830.90830.90219,972
07 jul 2023820.00832.50814.60825.40825.40380,704
06 jul 2023838.00838.50814.40816.00816.00444,684
05 jul 2023848.90854.90845.10847.50847.50299,439
04 jul 2023856.70863.40853.80856.70856.70109,863
03 jul 2023862.50862.90847.70854.90854.90213,569
30 jun 2023855.10864.70850.80863.00863.00457,169
29 jun 2023850.00864.90848.00855.00855.00225,721
28 jun 2023843.70850.80841.10849.70849.70233,766
27 jun 2023839.00848.30833.20839.60839.60225,272
26 jun 2023837.10839.30826.90835.00835.00228,317
23 jun 2023836.50838.10825.00830.10830.10333,101
22 jun 2023832.90839.80823.90839.20839.20254,059
21 jun 2023842.40847.00833.70838.30838.30292,774
20 jun 2023849.20854.50843.80846.00846.00254,296
19 jun 2023863.40865.30852.20853.40853.40240,093
16 jun 2023848.50872.40845.50868.60868.601,017,309
15 jun 2023849.10851.70838.60843.70843.70243,104
14 jun 2023845.40853.40845.00850.00850.00277,579
13 jun 2023844.50850.10834.50841.90841.90292,795
12 jun 2023829.50839.40827.90834.80834.80262,387
09 jun 2023820.70823.30814.10820.00820.00236,130
08 jun 2023806.20821.80804.70818.00818.00185,796
07 jun 2023810.20817.50807.00812.70812.70252,880
06 jun 2023815.30818.50809.30812.30812.30337,035
05 jun 2023827.90830.80813.50814.00814.00304,374
02 jun 2023816.00836.00814.80830.90830.90407,227
01 jun 2023------
31 may 2023818.30828.50807.60813.90813.90859,625
30 may 2023841.70848.70835.00836.00836.00350,267
29 may 2023849.00851.30839.40840.00840.00170,807
26 may 2023827.90847.30826.50843.50843.50402,885
25 may 2023819.80826.50812.10823.40823.40451,526
24 may 2023825.00825.00813.50817.10817.10580,209
23 may 2023872.80874.70834.00834.20834.20548,567
22 may 2023879.10882.20877.00878.20878.20259,639
19 may 2023875.40881.70874.30874.30874.30322,885
18 may 2023876.00880.00868.40872.50872.50270,438
17 may 2023873.60877.50866.40874.40874.40237,058
16 may 2023877.00878.20872.70876.00876.00279,007
15 may 2023888.00894.30877.10881.10881.10213,429
12 may 2023894.50902.90879.20885.40885.40341,785
*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...