U.S. markets closed

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

Paris - Paris Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
702.00+3.30 (+0.47%)
Al cierre: 05:35PM CET
Periodo de tiempo:
30 nov 2021 - 30 nov 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
29 nov 2022704.70706.90699.80702.00702.00294,301
28 nov 2022694.70701.20690.60698.70698.70374,156
25 nov 2022702.20702.50693.20700.20700.20312,997
24 nov 2022700.00704.00697.10702.20702.20245,547
23 nov 2022702.00703.00695.00701.90701.90231,994
22 nov 2022697.00698.50687.40697.90697.90281,532
21 nov 2022696.00702.70690.60699.30699.30302,141
18 nov 2022700.80706.00694.20698.20698.20553,905
17 nov 2022701.40703.50689.70696.80696.80324,395
16 nov 2022702.10707.70693.20698.60698.60367,391
15 nov 2022701.30710.80699.60704.20704.20307,155
14 nov 2022704.50706.60698.40700.70700.70375,821
11 nov 2022702.80712.50698.80706.20706.20625,109
10 nov 2022650.00687.70647.70686.80686.80533,108
09 nov 2022653.00661.10652.40658.00658.00256,498
08 nov 2022651.90659.80647.70657.50657.50303,787
07 nov 2022661.00665.50653.00656.00656.00388,944
04 nov 2022638.00671.80637.20666.20666.20716,225
03 nov 2022632.20632.80623.60630.00630.00282,102
02 nov 2022655.60660.70634.70636.70636.70368,720
01 nov 2022652.00663.80646.50650.80650.80246,959
31 oct 2022649.00649.50638.10639.00639.00311,885
28 oct 2022650.00651.10640.30649.30649.30333,069
27 oct 2022658.00663.40651.60655.40655.40417,211
26 oct 2022659.40663.60651.10663.00663.00383,180
25 oct 2022641.00658.50637.20658.00658.00356,513
24 oct 2022629.50644.60623.50635.90635.90324,512
21 oct 2022626.50636.90619.90631.50631.50369,381
20 oct 2022626.70636.50622.80634.00634.00360,047
19 oct 2022635.50641.00625.00625.00625.00265,234
18 oct 2022646.60646.90632.60636.10636.10278,773
17 oct 2022627.60641.80614.10637.70637.70288,699
14 oct 2022628.00641.50617.20625.20625.20446,629
13 oct 2022624.00624.00595.30617.50617.50546,414
12 oct 2022622.60630.30611.10621.90621.90471,430
11 oct 2022605.30613.70601.80610.50610.50335,449
10 oct 2022607.90617.30600.10610.50610.50332,168
07 oct 2022632.60635.60616.50618.20618.20398,908
06 oct 2022641.80643.00630.30635.10635.10227,173
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
*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...