|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-08 | 2,505,300 | 82.00 | 83.92 | 82.00 | 83.50 | 00:00:00 | | 2007-08-09 | 3,020,800 | 83.58 | 84.40 | 81.93 | 82.83 | 00:00:00 | | 2007-08-10 | 2,705,500 | 81.12 | 83.40 | 81.12 | 81.20 | 00:00:00 | | 2007-08-13 | 1,617,900 | 81.54 | 82.47 | 81.25 | 82.20 | 00:00:00 | | 2007-08-14 | 1,474,600 | 81.50 | 82.07 | 80.50 | 80.80 | 00:00:00 | | 2007-08-15 | 1,825,400 | 80.20 | 80.55 | 79.24 | 79.99 | 00:00:00 | | 2007-08-16 | 2,811,800 | 78.80 | 79.15 | 77.39 | 77.49 | 00:00:00 | | 2007-08-17 | 3,284,100 | 77.64 | 81.00 | 77.06 | 78.90 | 00:00:00 | | 2007-08-20 | 1,182,200 | 79.70 | 80.23 | 79.21 | 79.53 | 00:00:00 | | 2007-08-21 | 1,787,100 | 79.85 | 80.38 | 78.61 | 79.85 | 00:00:00 | | 2007-08-22 | 1,591,100 | 80.20 | 81.20 | 80.10 | 80.62 | 00:00:00 | | 2007-08-23 | 1,096,300 | 81.45 | 82.00 | 80.41 | 80.41 | 00:00:00 | | 2007-08-24 | 891,300 | 79.79 | 81.12 | 79.79 | 80.71 | 00:00:00 | | 2007-08-27 | 533,900 | 81.12 | 81.56 | 81.01 | 81.23 | 00:00:00 | | 2007-08-28 | 1,323,400 | 80.90 | 81.03 | 79.41 | 79.60 | 00:00:00 | | 2007-08-29 | 1,692,200 | 79.00 | 79.70 | 78.50 | 78.99 | 00:00:00 | | 2007-08-30 | 1,921,300 | 79.87 | 81.00 | 79.26 | 80.77 | 00:00:00 | | 2007-08-31 | 1,760,600 | 81.36 | 82.45 | 81.10 | 81.99 | 00:00:00 | | 2007-09-03 | 831,800 | 82.29 | 82.33 | 81.32 | 81.33 | 00:00:00 | | 2007-09-04 | 954,300 | 80.97 | 81.86 | 80.60 | 81.63 | 00:00:00 | | 2007-09-05 | 1,568,400 | 81.28 | 81.38 | 79.61 | 79.75 | 00:00:00 | | 2007-09-06 | 1,398,500 | 80.13 | 80.95 | 79.28 | 80.87 | 00:00:00 | | 2007-09-07 | 1,761,300 | 80.48 | 81.22 | 78.64 | 78.99 | 00:00:00 | | 2007-09-10 | 1,362,900 | 79.28 | 79.45 | 78.00 | 78.33 | 00:00:00 | | 2007-09-11 | 1,339,500 | 79.00 | 79.41 | 78.05 | 79.18 | 00:00:00 | | 2007-09-12 | 1,336,200 | 79.19 | 80.20 | 78.85 | 79.89 | 00:00:00 | | 2007-09-13 | 1,430,800 | 79.84 | 80.48 | 79.18 | 80.20 | 00:00:00 | | 2007-09-14 | 1,246,600 | 79.72 | 80.59 | 79.11 | 80.19 | 00:00:00 | | 2007-09-17 | 1,389,200 | 80.25 | 80.25 | 78.89 | 78.92 | 00:00:00 | | 2007-09-18 | 1,514,200 | 78.86 | 80.68 | 78.39 | 80.50 | 00:00:00 | | 2007-09-19 | 2,031,600 | 82.00 | 82.65 | 81.55 | 82.29 | 00:00:00 | | 2007-09-20 | 1,028,500 | 81.92 | 81.92 | 81.17 | 81.66 | 00:00:00 | | 2007-09-21 | 2,457,000 | 80.90 | 83.19 | 80.90 | 82.82 | 00:00:00 | | 2007-09-24 | 1,278,000 | 83.20 | 83.56 | 82.62 | 82.69 | 00:00:00 | | 2007-09-25 | 1,414,300 | 82.63 | 83.00 | 81.60 | 82.55 | 00:00:00 | | 2007-09-26 | 1,127,800 | 82.30 | 83.40 | 82.30 | 83.00 | 00:00:00 | | 2007-09-27 | 1,357,300 | 83.92 | 84.05 | 82.95 | 83.37 | 00:00:00 | | 2007-09-28 | 1,426,500 | 83.50 | 84.15 | 82.59 | 84.07 | 00:00:00 | | 2007-10-01 | 1,916,000 | 83.76 | 85.60 | 83.30 | 85.12 | 00:00:00 | | 2007-10-02 | 1,117,700 | 85.88 | 86.00 | 85.25 | 85.55 | 00:00:00 | | 2007-10-03 | 703,800 | 85.32 | 85.55 | 84.77 | 85.49 | 00:00:00 | | 2007-10-04 | 917,900 | 85.10 | 86.00 | 85.10 | 85.92 | 00:00:00 | | 2007-10-05 | 1,632,800 | 85.89 | 86.13 | 84.74 | 85.99 | 00:00:00 | | 2007-10-08 | 948,700 | 86.00 | 86.37 | 85.74 | 86.10 | 00:00:00 | | 2007-10-09 | 977,800 | 85.77 | 86.65 | 85.51 | 86.21 | 00:00:00 | | 2007-10-10 | 871,100 | 85.80 | 86.19 | 85.21 | 85.65 | 00:00:00 | | 2007-10-11 | 857,300 | 85.37 | 86.65 | 85.34 | 85.97 | 00:00:00 | | 2007-10-12 | 1,361,700 | 85.30 | 85.60 | 84.71 | 85.50 | 00:00:00 | | 2007-10-15 | 3,330,600 | 87.20 | 89.18 | 87.20 | 87.68 | 00:00:00 | | 2007-10-16 | 1,885,300 | 87.68 | 88.20 | 86.15 | 86.48 | 00:00:00 | | 2007-10-17 | 1,739,600 | 86.64 | 88.41 | 86.30 | 88.15 | 00:00:00 | | 2007-10-18 | 1,779,600 | 88.00 | 89.16 | 86.96 | 87.07 | 00:00:00 | | 2007-10-19 | 1,523,500 | 87.25 | 88.46 | 87.10 | 87.82 | 00:00:00 | | 2007-10-22 | 1,562,700 | 85.78 | 86.86 | 85.89 | 86.63 | 00:00:00 | | 2007-10-23 | 1,638,100 | 86.63 | 87.48 | 85.85 | 86.07 | 00:00:00 | | 2007-10-24 | 1,709,400 | 85.72 | 87.00 | 84.90 | 86.03 | 00:00:00 | | 2007-10-25 | 1,335,900 | 86.28 | 87.81 | 86.02 | 87.81 | 00:00:00 | | 2007-10-26 | 1,516,500 | 87.60 | 88.49 | 87.10 | 88.23 | 00:00:00 | | 2007-10-29 | 1,245,100 | 88.47 | 89.36 | 88.31 | 88.93 | 00:00:00 | | 2007-10-30 | 1,092,300 | 88.62 | 88.67 | 87.87 | 88.12 | 00:00:00 | | 2007-10-31 | 977,700 | 88.12 | 89.00 | 87.95 | 88.88 | 00:00:00 | | 2007-11-01 | 1,387,300 | 89.18 | 89.20 | 86.90 | 87.72 | 00:00:00 | | 2007-11-02 | 2,872,000 | 86.75 | 87.67 | 85.20 | 86.13 | 00:00:00 | | 2007-11-05 | 1,255,300 | 85.48 | 86.38 | 85.31 | 85.90 | 00:00:00 | | 2007-11-06 | 1,001,500 | 85.91 | 86.30 | 85.31 | 86.07 | 00:00:00 | | 2007-11-07 | 2,133,900 | 85.65 | 86.00 | 83.89 | 84.40 | 00:00:00 | | 2007-11-08 | 1,969,200 | 83.00 | 84.48 | 83.00 | 83.46 | 00:00:00 | | 2007-11-09 | 2,675,500 | 83.32 | 84.10 | 81.07 | 81.77 | 00:00:00 | | 2007-11-12 | 3,259,400 | 81.40 | 81.65 | 79.78 | 80.82 | 00:00:00 | | 2007-11-13 | 1,595,900 | 80.48 | 81.79 | 80.08 | 81.50 | 00:00:00 | | 2007-11-14 | 1,714,200 | 82.06 | 83.53 | 81.77 | 82.82 | 00:00:00 | | 2007-11-15 | 1,655,800 | 83.01 | 83.23 | 81.13 | 81.95 | 00:00:00 | | 2007-11-16 | 2,172,700 | 81.42 | 81.50 | 80.39 | 80.77 | 00:00:00 | | 2007-11-19 | 2,271,300 | 81.00 | 81.52 | 79.03 | 79.33 | 00:00:00 | | 2007-11-20 | 1,875,300 | 79.52 | 80.19 | 78.32 | 79.69 | 00:00:00 | | 2007-11-21 | 2,092,300 | 78.95 | 79.20 | 77.63 | 78.00 | 00:00:00 | | 2007-11-22 | 1,548,000 | 78.43 | 80.00 | 78.08 | 78.97 | 00:00:00 | | 2007-11-23 | 1,610,600 | 79.50 | 80.58 | 79.03 | 80.28 | 00:00:00 | | 2007-11-26 | 1,514,300 | 81.13 | 81.68 | 80.18 | 80.45 | 00:00:00 | | 2007-11-27 | 2,465,500 | 79.65 | 79.88 | 78.15 | 79.74 | 00:00:00 | | 2007-11-28 | 2,536,300 | 80.24 | 82.46 | 79.07 | 82.40 | 00:00:00 | | 2007-11-29 | 1,527,400 | 82.88 | 83.17 | 81.67 | 82.61 | 00:00:00 | | 2007-11-30 | 1,299,400 | 82.62 | 83.50 | 82.34 | 82.94 | 00:00:00 | | 2007-12-03 | 1,315,000 | 83.04 | 83.65 | 82.10 | 82.38 | 00:00:00 | | 2007-12-04 | 1,379,100 | 82.63 | 83.22 | 80.83 | 81.71 | 00:00:00 | | 2007-12-05 | 1,092,300 | 82.39 | 82.87 | 81.65 | 82.60 | 00:00:00 | | 2007-12-06 | 1,789,400 | 82.98 | 84.38 | 82.76 | 83.39 | 00:00:00 | | 2007-12-07 | 1,630,700 | 83.56 | 85.00 | 83.56 | 84.34 | 00:00:00 | | 2007-12-10 | 1,175,400 | 83.50 | 85.30 | 83.50 | 84.55 | 00:00:00 | | 2007-12-11 | 1,288,100 | 84.70 | 85.08 | 84.00 | 84.37 | 00:00:00 | | 2007-12-12 | 1,186,800 | 83.50 | 85.90 | 83.38 | 84.70 | 00:00:00 | | 2007-12-13 | 1,963,200 | 83.90 | 84.03 | 82.19 | 82.40 | 00:00:00 | | 2007-12-14 | 988,900 | 82.84 | 83.50 | 82.20 | 82.89 | 00:00:00 | | 2007-12-17 | 1,572,100 | 82.00 | 82.59 | 81.55 | 81.80 | 00:00:00 | | 2007-12-18 | 1,846,000 | 81.35 | 82.72 | 80.74 | 80.96 | 00:00:00 | | 2007-12-19 | 1,409,000 | 81.00 | 81.50 | 80.25 | 81.10 | 00:00:00 | | 2007-12-20 | 1,257,500 | 81.48 | 82.14 | 80.81 | 81.15 | 00:00:00 | | 2007-12-21 | 3,116,500 | 82.00 | 82.85 | 81.36 | 82.00 | 00:00:00 | | 2007-12-24 | 151,600 | 82.75 | 82.75 | 81.81 | 82.38 | 00:00:00 | | 2007-12-25 | 0 | 82.38 | 82.38 | 82.38 | 82.38 | 00:00:00 | | 2007-12-26 | 0 | 82.38 | 82.38 | 82.38 | 82.38 | 00:00:00 | | 2007-12-27 | 885,000 | 83.00 | 83.60 | 82.33 | 82.59 | 00:00:00 | | 2007-12-28 | 778,600 | 82.15 | 83.15 | 81.89 | 82.87 | 00:00:00 | | 2007-12-31 | 142,200 | 83.11 | 83.33 | 82.11 | 82.68 | 00:00:00 | | 2008-01-01 | 0 | 82.68 | 82.68 | 82.68 | 82.68 | 00:00:00 | | 2008-01-02 | 977,500 | 82.98 | 83.93 | 81.76 | 82.10 | 00:00:00 | | 2008-01-03 | 1,259,500 | 81.99 | 82.51 | 80.93 | 81.54 | 00:00:00 | | 2008-01-04 | 2,465,900 | 81.79 | 81.94 | 78.71 | 79.11 | 00:00:00 | | 2008-01-07 | 1,722,900 | 78.99 | 79.63 | 78.57 | 79.09 | 00:00:00 | | 2008-01-08 | 1,278,900 | 79.27 | 80.21 | 79.14 | 79.14 | 00:00:00 | | 2008-01-09 | 4,408,400 | 79.00 | 79.00 | 75.47 | 76.16 | 00:00:00 | | 2008-01-10 | 2,015,300 | 76.82 | 76.99 | 74.82 | 75.17 | 00:00:00 | | 2008-01-11 | 4,474,700 | 75.11 | 75.80 | 72.20 | 73.17 | 00:00:00 | | 2008-01-14 | 1,794,100 | 72.65 | 74.25 | 72.65 | 73.57 | 00:00:00 | | 2008-01-15 | 3,465,500 | 73.75 | 73.79 | 70.40 | 70.80 | 00:00:00 | | 2008-01-16 | 3,793,200 | 70.40 | 71.54 | 69.12 | 70.99 | 00:00:00 | | 2008-01-17 | 3,719,600 | 71.99 | 73.20 | 69.72 | 69.93 | 00:00:00 | | 2008-01-18 | 2,858,800 | 70.00 | 71.70 | 69.50 | 70.11 | 00:00:00 | | 2008-01-21 | 5,813,500 | 68.99 | 69.40 | 64.78 | 65.41 | 00:00:00 | | 2008-01-22 | 5,344,100 | 62.30 | 68.28 | 61.95 | 67.49 | 00:00:00 | | 2008-01-23 | 4,276,100 | 68.55 | 68.70 | 62.78 | 64.52 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
