|
 LVMH - [Ticker: MC.PA] |     | | Last Trade | 255.25 | Last Trade Time | 2017-11-01 - 21:35:00 | | Variation | -0.85 (-0.33%) | Open | 256.65 | | High | 258.10 | Low | 255.25 | | Volume | 541,936 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 142.20 x 1,200 - 144.00 x 2,800 | | Former Close | 256.10 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | MC.PA quotes from 2000-01-01 to 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-02-21 | 1,464,600 | 87.53 | 87.70 | 86.29 | 86.95 | 00:00:00 | | 2007-02-22 | 1,625,500 | 87.40 | 88.50 | 87.31 | 87.75 | 00:00:00 | | 2007-02-23 | 1,137,300 | 88.25 | 88.40 | 87.60 | 88.20 | 00:00:00 | | 2007-02-26 | 1,600,600 | 88.30 | 89.20 | 87.67 | 88.00 | 00:00:00 | | 2007-02-27 | 4,051,700 | 87.24 | 87.45 | 83.73 | 84.62 | 00:00:00 | | 2007-02-28 | 3,761,700 | 83.40 | 84.49 | 82.07 | 83.73 | 00:00:00 | | 2007-03-01 | 3,235,800 | 83.25 | 84.28 | 81.30 | 83.25 | 00:00:00 | | 2007-03-02 | 2,221,900 | 84.00 | 84.60 | 82.08 | 82.81 | 00:00:00 | | 2007-03-05 | 2,094,200 | 81.90 | 82.88 | 80.95 | 82.36 | 00:00:00 | | 2007-03-06 | 1,982,200 | 83.71 | 83.71 | 81.60 | 82.72 | 00:00:00 | | 2007-03-07 | 1,115,700 | 83.06 | 83.34 | 82.05 | 83.00 | 00:00:00 | | 2007-03-08 | 1,551,800 | 83.40 | 83.80 | 82.90 | 83.41 | 00:00:00 | | 2007-03-09 | 1,711,000 | 82.95 | 84.49 | 82.63 | 83.96 | 00:00:00 | | 2007-03-12 | 1,174,400 | 84.10 | 84.86 | 82.97 | 83.26 | 00:00:00 | | 2007-03-13 | 1,423,600 | 82.63 | 83.58 | 82.01 | 82.25 | 00:00:00 | | 2007-03-14 | 2,862,900 | 81.25 | 81.40 | 80.12 | 80.12 | 00:00:00 | | 2007-03-15 | 2,754,800 | 81.59 | 81.75 | 80.13 | 80.78 | 00:00:00 | | 2007-03-16 | 2,049,400 | 80.51 | 81.88 | 80.13 | 80.81 | 00:00:00 | | 2007-03-19 | 1,324,500 | 82.39 | 82.40 | 81.56 | 82.03 | 00:00:00 | | 2007-03-20 | 1,238,400 | 82.00 | 82.45 | 81.33 | 82.40 | 00:00:00 | | 2007-03-21 | 1,207,600 | 82.59 | 82.84 | 82.09 | 82.60 | 00:00:00 | | 2007-03-22 | 1,299,900 | 83.99 | 84.09 | 83.14 | 83.76 | 00:00:00 | | 2007-03-23 | 1,091,300 | 83.73 | 83.89 | 83.21 | 83.28 | 00:00:00 | | 2007-03-26 | 1,417,000 | 83.32 | 83.61 | 81.80 | 82.53 | 00:00:00 | | 2007-03-27 | 893,300 | 83.20 | 83.61 | 82.81 | 83.06 | 00:00:00 | | 2007-03-28 | 1,334,000 | 82.61 | 82.78 | 81.37 | 82.13 | 00:00:00 | | 2007-03-29 | 1,135,500 | 82.21 | 83.67 | 82.21 | 83.06 | 00:00:00 | | 2007-03-30 | 1,290,000 | 83.22 | 83.85 | 82.80 | 83.05 | 00:00:00 | | 2007-04-02 | 1,113,900 | 82.95 | 83.27 | 82.36 | 83.12 | 00:00:00 | | 2007-04-03 | 1,963,800 | 83.80 | 84.58 | 83.32 | 84.28 | 00:00:00 | | 2007-04-04 | 1,387,900 | 84.71 | 84.72 | 84.03 | 84.32 | 00:00:00 | | 2007-04-05 | 1,096,200 | 84.33 | 85.22 | 84.00 | 85.00 | 00:00:00 | | 2007-04-06 | 0 | 85.00 | 85.00 | 85.00 | 85.00 | 00:00:00 | | 2007-04-09 | 0 | 85.00 | 85.00 | 85.00 | 85.00 | 00:00:00 | | 2007-04-10 | 1,288,900 | 85.25 | 85.50 | 84.63 | 85.14 | 00:00:00 | | 2007-04-11 | 1,322,700 | 85.14 | 85.75 | 84.94 | 85.05 | 00:00:00 | | 2007-04-12 | 1,576,600 | 85.15 | 85.36 | 84.17 | 85.20 | 00:00:00 | | 2007-04-13 | 1,210,800 | 85.54 | 85.96 | 84.70 | 85.76 | 00:00:00 | | 2007-04-16 | 1,366,400 | 86.00 | 86.50 | 85.64 | 86.36 | 00:00:00 | | 2007-04-17 | 1,107,500 | 86.05 | 86.36 | 85.26 | 86.01 | 00:00:00 | | 2007-04-18 | 1,571,000 | 86.19 | 86.31 | 84.36 | 85.00 | 00:00:00 | | 2007-04-19 | 2,122,900 | 84.31 | 84.80 | 83.41 | 84.80 | 00:00:00 | | 2007-04-20 | 2,035,400 | 85.15 | 86.40 | 85.05 | 85.77 | 00:00:00 | | 2007-04-23 | 1,366,900 | 86.10 | 86.40 | 85.25 | 85.69 | 00:00:00 | | 2007-04-24 | 1,621,000 | 85.21 | 86.00 | 84.80 | 85.13 | 00:00:00 | | 2007-04-25 | 2,522,100 | 86.30 | 87.34 | 86.30 | 86.71 | 00:00:00 | | 2007-04-26 | 1,524,900 | 87.76 | 88.00 | 86.40 | 86.67 | 00:00:00 | | 2007-04-27 | 1,406,500 | 86.40 | 86.66 | 85.31 | 85.72 | 00:00:00 | | 2007-04-30 | 1,152,700 | 85.69 | 86.30 | 85.46 | 85.97 | 00:00:00 | | 2007-05-01 | 0 | 85.97 | 85.97 | 85.97 | 85.97 | 00:00:00 | | 2007-05-02 | 1,379,800 | 86.30 | 87.20 | 85.60 | 86.96 | 00:00:00 | | 2007-05-03 | 1,005,900 | 87.49 | 87.50 | 86.24 | 86.68 | 00:00:00 | | 2007-05-04 | 1,274,200 | 86.82 | 87.89 | 86.45 | 87.75 | 00:00:00 | | 2007-05-07 | 872,600 | 87.94 | 88.47 | 87.50 | 87.92 | 00:00:00 | | 2007-05-08 | 1,238,000 | 87.64 | 87.88 | 86.54 | 86.75 | 00:00:00 | | 2007-05-09 | 1,251,400 | 87.52 | 87.52 | 86.41 | 86.67 | 00:00:00 | | 2007-05-10 | 1,469,600 | 86.85 | 86.93 | 85.41 | 85.62 | 00:00:00 | | 2007-05-11 | 1,671,100 | 85.10 | 86.22 | 83.72 | 86.06 | 00:00:00 | | 2007-05-14 | 1,138,000 | 86.49 | 86.49 | 85.21 | 85.69 | 00:00:00 | | 2007-05-15 | 1,826,200 | 84.60 | 85.48 | 84.17 | 85.19 | 00:00:00 | | 2007-05-16 | 1,857,800 | 84.51 | 86.34 | 84.44 | 85.83 | 00:00:00 | | 2007-05-17 | 615,400 | 86.23 | 86.23 | 85.23 | 85.43 | 00:00:00 | | 2007-05-18 | 1,784,200 | 85.30 | 87.05 | 85.30 | 86.35 | 00:00:00 | | 2007-05-21 | 842,200 | 86.74 | 86.76 | 86.01 | 86.53 | 00:00:00 | | 2007-05-22 | 828,600 | 86.53 | 86.82 | 86.10 | 86.45 | 00:00:00 | | 2007-05-23 | 1,164,000 | 86.99 | 87.44 | 86.73 | 87.02 | 00:00:00 | | 2007-05-24 | 1,285,900 | 86.85 | 87.49 | 86.15 | 86.40 | 00:00:00 | | 2007-05-25 | 1,110,400 | 86.41 | 86.95 | 86.16 | 86.61 | 00:00:00 | | 2007-05-28 | 186,500 | 86.92 | 87.35 | 86.80 | 87.14 | 00:00:00 | | 2007-05-29 | 1,050,700 | 87.15 | 87.90 | 86.90 | 87.50 | 00:00:00 | | 2007-05-30 | 1,743,800 | 86.75 | 87.13 | 85.38 | 86.30 | 00:00:00 | | 2007-05-31 | 1,712,100 | 86.80 | 87.90 | 86.65 | 87.72 | 00:00:00 | | 2007-06-01 | 1,763,600 | 87.40 | 87.53 | 86.55 | 86.85 | 00:00:00 | | 2007-06-04 | 1,194,600 | 86.90 | 86.93 | 85.84 | 86.49 | 00:00:00 | | 2007-06-05 | 1,667,100 | 86.89 | 86.89 | 85.09 | 85.09 | 00:00:00 | | 2007-06-06 | 2,019,700 | 85.35 | 85.90 | 84.60 | 85.00 | 00:00:00 | | 2007-06-07 | 1,815,000 | 85.00 | 85.45 | 83.90 | 84.08 | 00:00:00 | | 2007-06-08 | 1,818,000 | 83.55 | 84.88 | 83.25 | 84.05 | 00:00:00 | | 2007-06-11 | 1,343,100 | 84.91 | 84.98 | 84.07 | 84.63 | 00:00:00 | | 2007-06-12 | 1,155,800 | 84.79 | 85.10 | 84.09 | 84.39 | 00:00:00 | | 2007-06-13 | 1,313,900 | 83.97 | 84.85 | 83.52 | 84.25 | 00:00:00 | | 2007-06-14 | 1,717,400 | 85.18 | 86.37 | 84.42 | 86.30 | 00:00:00 | | 2007-06-15 | 2,607,000 | 86.65 | 87.38 | 85.80 | 86.98 | 00:00:00 | | 2007-06-18 | 1,204,100 | 87.20 | 87.20 | 85.80 | 86.04 | 00:00:00 | | 2007-06-19 | 1,422,200 | 85.66 | 86.25 | 84.71 | 85.01 | 00:00:00 | | 2007-06-20 | 1,252,000 | 85.11 | 85.99 | 85.11 | 85.38 | 00:00:00 | | 2007-06-21 | 1,706,900 | 84.60 | 85.79 | 84.60 | 85.48 | 00:00:00 | | 2007-06-22 | 1,152,300 | 85.20 | 85.60 | 84.60 | 84.84 | 00:00:00 | | 2007-06-25 | 1,057,500 | 84.50 | 84.99 | 83.80 | 84.79 | 00:00:00 | | 2007-06-26 | 1,644,200 | 84.02 | 84.35 | 83.51 | 83.74 | 00:00:00 | | 2007-06-27 | 1,853,400 | 83.50 | 84.10 | 82.32 | 83.53 | 00:00:00 | | 2007-06-28 | 1,215,200 | 84.17 | 84.76 | 83.80 | 84.58 | 00:00:00 | | 2007-06-29 | 1,488,400 | 84.58 | 85.70 | 83.75 | 85.54 | 00:00:00 | | 2007-07-02 | 997,500 | 85.25 | 85.25 | 84.31 | 84.59 | 00:00:00 | | 2007-07-03 | 1,172,500 | 85.25 | 85.62 | 84.75 | 84.89 | 00:00:00 | | 2007-07-04 | 1,027,800 | 85.00 | 85.64 | 84.30 | 85.02 | 00:00:00 | | 2007-07-05 | 1,014,500 | 85.09 | 85.40 | 84.47 | 84.74 | 00:00:00 | | 2007-07-06 | 1,146,800 | 84.80 | 84.96 | 84.31 | 84.87 | 00:00:00 | | 2007-07-09 | 935,700 | 85.00 | 85.24 | 84.53 | 85.00 | 00:00:00 | | 2007-07-10 | 1,350,000 | 85.20 | 85.38 | 83.77 | 83.80 | 00:00:00 | | 2007-07-11 | 1,832,800 | 83.20 | 83.57 | 82.62 | 83.25 | 00:00:00 | | 2007-07-12 | 1,505,200 | 83.17 | 84.08 | 82.69 | 84.00 | 00:00:00 | | 2007-07-13 | 1,279,800 | 84.70 | 84.91 | 83.90 | 84.37 | 00:00:00 | | 2007-07-16 | 1,273,600 | 84.50 | 84.70 | 84.01 | 84.41 | 00:00:00 | | 2007-07-17 | 1,514,900 | 84.16 | 84.41 | 83.33 | 83.99 | 00:00:00 | | 2007-07-18 | 1,335,600 | 83.19 | 83.59 | 82.70 | 82.70 | 00:00:00 | | 2007-07-19 | 1,296,400 | 83.02 | 83.67 | 82.81 | 83.43 | 00:00:00 | | 2007-07-20 | 1,571,600 | 83.20 | 83.52 | 82.02 | 82.12 | 00:00:00 | | 2007-07-23 | 1,121,200 | 82.06 | 82.99 | 81.40 | 82.90 | 00:00:00 | | 2007-07-24 | 1,886,600 | 82.95 | 84.10 | 82.21 | 82.54 | 00:00:00 | | 2007-07-25 | 1,574,500 | 82.50 | 82.73 | 81.40 | 82.08 | 00:00:00 | | 2007-07-26 | 2,022,800 | 82.49 | 82.49 | 80.10 | 80.25 | 00:00:00 | | 2007-07-27 | 3,773,400 | 80.25 | 82.90 | 79.02 | 81.01 | 00:00:00 | | 2007-07-30 | 2,437,300 | 80.83 | 82.00 | 80.31 | 80.71 | 00:00:00 | | 2007-07-31 | 2,175,100 | 81.61 | 82.79 | 81.52 | 82.76 | 00:00:00 | | 2007-08-01 | 2,331,600 | 81.10 | 81.84 | 79.88 | 81.32 | 00:00:00 | | 2007-08-02 | 1,617,600 | 82.10 | 82.65 | 80.56 | 81.11 | 00:00:00 | | 2007-08-03 | 1,282,300 | 81.50 | 81.50 | 79.90 | 80.21 | 00:00:00 | | 2007-08-06 | 1,645,700 | 79.50 | 79.80 | 78.82 | 79.35 | 00:00:00 | | 2007-08-07 | 1,592,600 | 80.10 | 81.23 | 80.00 | 81.23 | 00:00:00 | | 2007-08-08 | 2,505,300 | 82.00 | 83.92 | 82.00 | 83.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
