LVMH Moet Hennessy Louis Vuitton SE (MOH.HM)
Hamburg - Hamburg Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 09:27PM CEST
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 781.20 | 790.90 | 781.20 | 790.90 | 790.90 | 9 |
| 06 may 2024 | 783.10 | 786.30 | 783.10 | 786.30 | 786.30 | 12 |
| 03 may 2024 | 768.00 | 782.20 | 768.00 | 782.20 | 782.20 | 18 |
| 02 may 2024 | 771.50 | 771.50 | 771.50 | 771.50 | 771.50 | - |
| 30 abr 2024 | 781.80 | 781.80 | 781.80 | 781.80 | 781.80 | - |
| 29 abr 2024 | 794.50 | 794.50 | 785.40 | 785.40 | 785.40 | 65 |
| 26 abr 2024 | 783.00 | 793.60 | 783.00 | 793.60 | 793.60 | 5 |
| 25 abr 2024 | 798.70 | 798.70 | 798.70 | 798.70 | 798.70 | - |
| 24 abr 2024 | 802.80 | 802.80 | 795.10 | 795.10 | 795.10 | 5 |
| 23 abr 2024 | 792.00 | 792.00 | 792.00 | 792.00 | 792.00 | - |
| 23 abr 2024 | 7.5 Dividendo | |||||
| 22 abr 2024 | 802.60 | 802.60 | 795.90 | 796.00 | 788.50 | 26 |
| 19 abr 2024 | 793.10 | 795.80 | 785.70 | 795.80 | 788.30 | 12 |
| 18 abr 2024 | 804.50 | 804.50 | 796.90 | 803.00 | 795.43 | 31 |
| 17 abr 2024 | 797.00 | 797.00 | 797.00 | 797.00 | 789.49 | - |
| 16 abr 2024 | 788.50 | 788.50 | 788.50 | 788.50 | 781.07 | 14 |
| 15 abr 2024 | 776.60 | 795.80 | 776.60 | 795.80 | 788.30 | 14 |
| 12 abr 2024 | 796.80 | 796.80 | 769.00 | 769.00 | 761.75 | 109 |
| 11 abr 2024 | 792.30 | 792.30 | 788.90 | 788.90 | 781.47 | 2 |
| 10 abr 2024 | 799.40 | 803.10 | 799.40 | 803.10 | 795.53 | 20 |
| 09 abr 2024 | 799.40 | 801.20 | 796.30 | 801.20 | 793.65 | 28 |
| 08 abr 2024 | 798.60 | 806.80 | 798.60 | 806.80 | 799.20 | 5 |
| 05 abr 2024 | 798.50 | 804.70 | 798.50 | 798.90 | 791.37 | 33 |
| 04 abr 2024 | 813.90 | 813.90 | 813.90 | 813.90 | 806.23 | - |
| 03 abr 2024 | 818.80 | 822.10 | 818.80 | 822.10 | 814.35 | 2 |
| 02 abr 2024 | 834.20 | 834.20 | 819.20 | 819.20 | 811.48 | 25 |
| 28 mar 2024 | 829.00 | 840.90 | 829.00 | 837.20 | 829.31 | 30 |
| 27 mar 2024 | 818.10 | 832.70 | 816.80 | 832.70 | 824.85 | 190 |
| 26 mar 2024 | 828.50 | 828.50 | 818.80 | 818.80 | 811.09 | 16 |
| 25 mar 2024 | 824.90 | 824.90 | 815.70 | 816.60 | 808.91 | 227 |
| 22 mar 2024 | 841.50 | 841.50 | 826.40 | 826.40 | 818.61 | 11 |
| 21 mar 2024 | 846.40 | 846.40 | 844.80 | 844.80 | 836.84 | 6 |
| 20 mar 2024 | 815.00 | 849.00 | 815.00 | 848.60 | 840.60 | 76 |
| 19 mar 2024 | 853.50 | 853.50 | 853.50 | 853.50 | 845.46 | - |
| 18 mar 2024 | 863.00 | 863.00 | 856.00 | 856.00 | 847.93 | 2 |
| 15 mar 2024 | 873.90 | 873.90 | 869.80 | 869.80 | 861.60 | 17 |
| 14 mar 2024 | 865.00 | 884.10 | 865.00 | 874.60 | 866.36 | 23 |
| 13 mar 2024 | 859.30 | 867.60 | 856.00 | 867.60 | 859.43 | 26 |
| 12 mar 2024 | 847.60 | 858.10 | 842.10 | 858.10 | 850.01 | 42 |
| 11 mar 2024 | 842.50 | 848.30 | 842.50 | 848.30 | 840.31 | 32 |
| 08 mar 2024 | 841.20 | 846.10 | 841.20 | 841.90 | 833.97 | 33 |
| 07 mar 2024 | 827.40 | 827.40 | 827.40 | 827.40 | 819.60 | - |
| 06 mar 2024 | 826.50 | 832.80 | 826.50 | 832.80 | 824.95 | 2 |
| 05 mar 2024 | 832.50 | 832.50 | 827.00 | 829.10 | 821.29 | 3 |
| 04 mar 2024 | 849.30 | 849.30 | 836.40 | 839.50 | 831.59 | 138 |
| 01 mar 2024 | 846.00 | 846.00 | 846.00 | 846.00 | 838.03 | - |
| 29 feb 2024 | 848.50 | 853.40 | 843.40 | 843.40 | 835.45 | 52 |
| 28 feb 2024 | 848.20 | 848.20 | 844.40 | 846.80 | 838.82 | 152 |
| 27 feb 2024 | 836.20 | 849.90 | 836.20 | 849.90 | 841.89 | 30 |
| 26 feb 2024 | 845.00 | 845.20 | 840.00 | 843.30 | 835.35 | 27 |
| 23 feb 2024 | 840.10 | 848.00 | 840.10 | 847.80 | 839.81 | 188 |
| 22 feb 2024 | 824.50 | 830.70 | 824.50 | 829.90 | 822.08 | 63 |
| 21 feb 2024 | 820.80 | 827.10 | 820.80 | 824.80 | 817.03 | 53 |
| 20 feb 2024 | 816.30 | 824.20 | 816.30 | 824.20 | 816.43 | 40 |
| 19 feb 2024 | 818.80 | 822.60 | 814.70 | 818.30 | 810.59 | 17 |
| 16 feb 2024 | 826.00 | 827.70 | 826.00 | 827.70 | 819.90 | 5 |
| 15 feb 2024 | 810.70 | 816.60 | 810.70 | 816.60 | 808.91 | 5 |
| 14 feb 2024 | 792.70 | 800.60 | 792.70 | 800.60 | 793.06 | 28 |
| 13 feb 2024 | 817.60 | 817.60 | 796.00 | 796.00 | 788.50 | 68 |
| 12 feb 2024 | 810.50 | 819.90 | 810.50 | 819.90 | 812.17 | 224 |
| 09 feb 2024 | 798.70 | 809.90 | 798.70 | 809.90 | 802.27 | 48 |
| 08 feb 2024 | 784.80 | 797.20 | 784.80 | 797.20 | 789.69 | 465 |
| 07 feb 2024 | 780.20 | 786.50 | 780.20 | 784.50 | 777.11 | 7 |
| 06 feb 2024 | 777.20 | 779.00 | 776.20 | 779.00 | 771.66 | 47 |
| 05 feb 2024 | 779.50 | 782.00 | 778.70 | 782.00 | 774.63 | 27 |
| 02 feb 2024 | 770.50 | 779.90 | 770.50 | 779.90 | 772.55 | 30 |
| 01 feb 2024 | 768.30 | 768.30 | 768.30 | 768.30 | 761.06 | - |
| 31 ene 2024 | 781.70 | 781.70 | 776.70 | 776.70 | 769.38 | 34 |
| 30 ene 2024 | 777.30 | 782.80 | 776.00 | 781.70 | 774.33 | 113 |
| 29 ene 2024 | 770.10 | 774.60 | 770.10 | 774.60 | 767.30 | 20 |
| 26 ene 2024 | 718.90 | 777.50 | 718.90 | 771.50 | 764.23 | 152 |
| 25 ene 2024 | 686.70 | 710.00 | 677.90 | 710.00 | 703.31 | 61 |
| 24 ene 2024 | 677.00 | 687.30 | 677.00 | 686.00 | 679.54 | 31 |
| 23 ene 2024 | 664.60 | 668.50 | 664.60 | 668.00 | 661.71 | 31 |
| 22 ene 2024 | 665.20 | 665.20 | 659.60 | 659.60 | 653.39 | 80 |
| 19 ene 2024 | 666.40 | 666.40 | 658.10 | 658.10 | 651.90 | 76 |
| 18 ene 2024 | 654.80 | 665.40 | 654.80 | 663.50 | 657.25 | 71 |
| 17 ene 2024 | 657.40 | 657.40 | 648.40 | 652.10 | 645.96 | 16 |
| 16 ene 2024 | 665.00 | 665.00 | 664.40 | 664.40 | 658.14 | 5 |
| 15 ene 2024 | 672.00 | 674.30 | 668.70 | 668.70 | 662.40 | 85 |
| 12 ene 2024 | 661.40 | 669.00 | 661.40 | 669.00 | 662.70 | 7 |
| 11 ene 2024 | 690.70 | 690.70 | 673.80 | 673.80 | 667.45 | 4 |
| 10 ene 2024 | 683.00 | 684.20 | 681.90 | 684.20 | 677.75 | 37 |
| 09 ene 2024 | 695.20 | 695.20 | 681.60 | 681.80 | 675.38 | 201 |
| 08 ene 2024 | 690.70 | 690.70 | 685.00 | 685.00 | 678.55 | 5 |
| 05 ene 2024 | 697.00 | 697.00 | 683.50 | 683.50 | 677.06 | 19 |
| 04 ene 2024 | 699.00 | 699.00 | 696.50 | 696.50 | 689.94 | 21 |
| 03 ene 2024 | 723.60 | 723.60 | 696.80 | 699.90 | 693.31 | 125 |
| 02 ene 2024 | 739.20 | 739.20 | 727.30 | 727.30 | 720.45 | 50 |
| 29 dic 2023 | 731.00 | 736.90 | 731.00 | 736.00 | 729.07 | 3 |
| 28 dic 2023 | 737.90 | 737.90 | 731.80 | 731.80 | 724.90 | 8 |
| 27 dic 2023 | 740.10 | 740.10 | 738.90 | 738.90 | 731.94 | 7 |
| 22 dic 2023 | 741.80 | 741.80 | 734.50 | 734.50 | 727.58 | 6 |
| 21 dic 2023 | 742.70 | 742.70 | 740.30 | 740.30 | 733.32 | 14 |
| 20 dic 2023 | 747.70 | 747.70 | 747.70 | 747.70 | 740.66 | 10 |
| 19 dic 2023 | 744.20 | 744.20 | 739.00 | 740.20 | 733.23 | 28 |
| 18 dic 2023 | 745.80 | 745.80 | 736.60 | 738.80 | 731.84 | 30 |
| 15 dic 2023 | 750.00 | 752.40 | 746.80 | 746.80 | 739.76 | 40 |
| 14 dic 2023 | 743.20 | 752.00 | 743.20 | 747.70 | 740.66 | 82 |
| 13 dic 2023 | 726.30 | 739.40 | 726.30 | 736.80 | 729.86 | 39 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.