|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-01-23 | 4,276,100 | 68.55 | 68.70 | 62.78 | 64.52 | 00:00:00 | | 2008-01-24 | 4,395,400 | 67.50 | 70.39 | 66.50 | 70.31 | 00:00:00 | | 2008-01-25 | 3,165,000 | 71.39 | 71.90 | 69.60 | 69.78 | 00:00:00 | | 2008-01-28 | 1,818,200 | 68.66 | 69.48 | 67.93 | 68.77 | 00:00:00 | | 2008-01-29 | 1,900,100 | 69.16 | 70.29 | 68.80 | 70.11 | 00:00:00 | | 2008-01-30 | 1,881,300 | 70.00 | 70.12 | 68.55 | 69.42 | 00:00:00 | | 2008-01-31 | 2,577,600 | 69.00 | 69.65 | 67.14 | 68.53 | 00:00:00 | | 2008-02-01 | 3,204,300 | 69.16 | 71.50 | 69.16 | 71.17 | 00:00:00 | | 2008-02-04 | 2,018,200 | 72.59 | 72.96 | 71.04 | 71.25 | 00:00:00 | | 2008-02-05 | 2,270,800 | 71.43 | 71.48 | 68.60 | 68.98 | 00:00:00 | | 2008-02-06 | 4,102,600 | 67.80 | 70.00 | 66.50 | 69.71 | 00:00:00 | | 2008-02-07 | 3,839,800 | 69.36 | 69.90 | 68.40 | 68.95 | 00:00:00 | | 2008-02-08 | 2,224,600 | 69.30 | 69.98 | 68.38 | 68.91 | 00:00:00 | | 2008-02-11 | 1,907,400 | 68.01 | 69.26 | 67.52 | 68.00 | 00:00:00 | | 2008-02-12 | 1,710,600 | 68.08 | 70.75 | 68.00 | 70.55 | 00:00:00 | | 2008-02-13 | 1,535,200 | 69.69 | 70.80 | 69.10 | 70.33 | 00:00:00 | | 2008-02-14 | 1,620,300 | 71.46 | 71.75 | 70.15 | 70.50 | 00:00:00 | | 2008-02-15 | 1,822,400 | 70.70 | 71.31 | 68.08 | 69.00 | 00:00:00 | | 2008-02-18 | 1,011,600 | 69.90 | 70.39 | 69.48 | 70.12 | 00:00:00 | | 2008-02-19 | 1,296,300 | 70.47 | 71.24 | 68.94 | 70.47 | 00:00:00 | | 2008-02-20 | 1,424,800 | 69.50 | 70.00 | 68.80 | 69.51 | 00:00:00 | | 2008-02-21 | 1,705,400 | 70.35 | 71.14 | 69.80 | 70.76 | 00:00:00 | | 2008-02-22 | 1,287,300 | 70.31 | 71.14 | 69.71 | 70.35 | 00:00:00 | | 2008-02-25 | 1,726,900 | 71.01 | 72.15 | 71.01 | 71.86 | 00:00:00 | | 2008-02-26 | 1,671,000 | 72.41 | 73.32 | 71.72 | 72.89 | 00:00:00 | | 2008-02-27 | 2,322,800 | 72.01 | 72.78 | 70.90 | 71.77 | 00:00:00 | | 2008-02-28 | 1,747,400 | 71.55 | 72.24 | 69.60 | 69.87 | 00:00:00 | | 2008-02-29 | 2,327,900 | 69.81 | 69.85 | 67.70 | 68.23 | 00:00:00 | | 2008-03-03 | 1,632,500 | 66.50 | 68.60 | 66.50 | 67.87 | 00:00:00 | | 2008-03-04 | 1,489,000 | 67.86 | 68.47 | 66.62 | 67.38 | 00:00:00 | | 2008-03-05 | 1,550,400 | 68.02 | 68.20 | 67.15 | 67.96 | 00:00:00 | | 2008-03-06 | 1,368,400 | 67.79 | 68.23 | 66.75 | 67.04 | 00:00:00 | | 2008-03-07 | 2,181,400 | 66.21 | 67.00 | 65.49 | 66.12 | 00:00:00 | | 2008-03-10 | 1,868,900 | 65.97 | 66.78 | 65.49 | 66.09 | 00:00:00 | | 2008-03-11 | 2,188,200 | 66.44 | 67.60 | 65.65 | 66.11 | 00:00:00 | | 2008-03-12 | 2,405,900 | 67.33 | 68.40 | 66.65 | 68.25 | 00:00:00 | | 2008-03-13 | 2,736,800 | 66.85 | 67.20 | 65.20 | 66.40 | 00:00:00 | | 2008-03-14 | 2,007,100 | 66.25 | 67.81 | 65.15 | 66.21 | 00:00:00 | | 2008-03-17 | 3,795,200 | 64.48 | 65.78 | 64.15 | 64.15 | 00:00:00 | | 2008-03-18 | 2,160,400 | 65.30 | 65.47 | 64.42 | 65.04 | 00:00:00 | | 2008-03-19 | 2,769,400 | 66.00 | 66.00 | 63.56 | 64.67 | 00:00:00 | | 2008-03-20 | 2,690,600 | 63.52 | 65.23 | 63.52 | 65.12 | 00:00:00 | | 2008-03-21 | 0 | 65.12 | 65.12 | 65.12 | 65.12 | 00:00:00 | | 2008-03-24 | 0 | 65.12 | 65.12 | 65.12 | 65.12 | 00:00:00 | | 2008-03-25 | 2,879,600 | 67.68 | 69.39 | 67.20 | 69.34 | 00:00:00 | | 2008-03-26 | 2,033,400 | 68.46 | 69.80 | 68.46 | 69.70 | 00:00:00 | | 2008-03-27 | 1,418,000 | 69.31 | 70.91 | 69.12 | 69.88 | 00:00:00 | | 2008-03-28 | 1,417,800 | 69.90 | 70.35 | 68.70 | 69.49 | 00:00:00 | | 2008-03-31 | 1,524,900 | 69.14 | 70.68 | 68.24 | 70.50 | 00:00:00 | | 2008-04-01 | 2,184,000 | 70.08 | 73.49 | 70.08 | 73.23 | 00:00:00 | | 2008-04-02 | 1,481,800 | 73.96 | 74.00 | 72.86 | 73.59 | 00:00:00 | | 2008-04-03 | 2,199,200 | 73.59 | 73.59 | 71.27 | 71.71 | 00:00:00 | | 2008-04-04 | 1,852,100 | 71.50 | 71.99 | 70.11 | 71.45 | 00:00:00 | | 2008-04-07 | 1,454,100 | 72.29 | 72.30 | 70.82 | 71.15 | 00:00:00 | | 2008-04-08 | 1,088,900 | 70.90 | 71.00 | 70.03 | 70.75 | 00:00:00 | | 2008-04-09 | 1,225,900 | 70.40 | 70.75 | 69.50 | 69.65 | 00:00:00 | | 2008-04-10 | 2,609,800 | 69.60 | 69.60 | 67.11 | 68.16 | 00:00:00 | | 2008-04-11 | 2,307,100 | 68.44 | 68.74 | 66.14 | 66.63 | 00:00:00 | | 2008-04-14 | 1,816,300 | 66.01 | 66.40 | 65.37 | 65.86 | 00:00:00 | | 2008-04-15 | 1,587,300 | 66.49 | 67.75 | 66.28 | 66.65 | 00:00:00 | | 2008-04-16 | 3,010,600 | 69.50 | 70.19 | 68.69 | 69.33 | 00:00:00 | | 2008-04-17 | 1,264,200 | 69.85 | 70.00 | 68.53 | 68.81 | 00:00:00 | | 2008-04-18 | 1,950,500 | 69.45 | 70.92 | 69.01 | 70.61 | 00:00:00 | | 2008-04-21 | 1,276,300 | 70.86 | 71.09 | 69.50 | 70.27 | 00:00:00 | | 2008-04-22 | 1,214,700 | 69.74 | 70.38 | 69.09 | 69.53 | 00:00:00 | | 2008-04-23 | 1,474,100 | 69.71 | 70.68 | 69.08 | 70.53 | 00:00:00 | | 2008-04-24 | 1,374,300 | 70.50 | 71.20 | 69.34 | 70.79 | 00:00:00 | | 2008-04-25 | 2,136,000 | 71.47 | 73.11 | 71.21 | 72.44 | 00:00:00 | | 2008-04-28 | 809,000 | 72.40 | 72.93 | 71.76 | 72.08 | 00:00:00 | | 2008-04-29 | 1,260,800 | 71.60 | 72.80 | 71.54 | 71.95 | 00:00:00 | | 2008-04-30 | 1,587,900 | 72.01 | 73.70 | 71.99 | 73.42 | 00:00:00 | | 2008-05-02 | 1,818,300 | 74.60 | 75.76 | 74.04 | 74.83 | 00:00:00 | | 2008-05-05 | 569,400 | 74.82 | 75.20 | 74.21 | 74.81 | 00:00:00 | | 2008-05-06 | 1,064,900 | 75.06 | 75.65 | 74.10 | 74.90 | 00:00:00 | | 2008-05-07 | 1,271,900 | 75.01 | 75.50 | 74.77 | 74.95 | 00:00:00 | | 2008-05-08 | 1,291,100 | 74.20 | 74.49 | 73.62 | 74.30 | 00:00:00 | | 2008-05-09 | 1,512,400 | 73.92 | 73.95 | 72.10 | 73.50 | 00:00:00 | | 2008-05-12 | 740,500 | 73.51 | 74.90 | 73.50 | 73.85 | 00:00:00 | | 2008-05-13 | 1,044,900 | 73.78 | 74.88 | 73.52 | 73.99 | 00:00:00 | | 2008-05-14 | 1,140,200 | 74.54 | 75.16 | 74.09 | 75.01 | 00:00:00 | | 2008-05-15 | 2,776,700 | 74.99 | 77.29 | 74.20 | 76.85 | 00:00:00 | | 2008-05-16 | 1,750,200 | 77.10 | 77.35 | 76.07 | 76.42 | 00:00:00 | | 2008-05-19 | 947,000 | 76.24 | 77.00 | 75.95 | 76.96 | 00:00:00 | | 2008-05-20 | 1,261,600 | 75.70 | 75.70 | 73.90 | 74.30 | 00:00:00 | | 2008-05-21 | 1,267,900 | 74.63 | 74.67 | 73.14 | 73.53 | 00:00:00 | | 2008-05-22 | 946,300 | 72.55 | 74.09 | 72.40 | 73.60 | 00:00:00 | | 2008-05-23 | 1,107,900 | 73.37 | 73.96 | 72.07 | 72.20 | 00:00:00 | | 2008-05-26 | 414,800 | 72.11 | 72.73 | 72.11 | 72.50 | 00:00:00 | | 2008-05-27 | 955,900 | 72.89 | 73.20 | 72.18 | 72.51 | 00:00:00 | | 2008-05-28 | 1,391,300 | 72.60 | 74.44 | 72.26 | 74.04 | 00:00:00 | | 2008-05-29 | 1,088,200 | 74.31 | 74.63 | 73.45 | 74.48 | 00:00:00 | | 2008-05-30 | 1,219,000 | 74.90 | 75.44 | 74.74 | 75.21 | 00:00:00 | | 2008-06-02 | 962,200 | 75.34 | 75.34 | 73.72 | 74.37 | 00:00:00 | | 2008-06-03 | 1,126,500 | 74.28 | 75.03 | 73.86 | 74.75 | 00:00:00 | | 2008-06-04 | 1,267,600 | 74.25 | 74.85 | 73.86 | 74.53 | 00:00:00 | | 2008-06-05 | 1,073,200 | 74.75 | 75.18 | 74.08 | 74.66 | 00:00:00 | | 2008-06-06 | 2,126,300 | 75.00 | 75.35 | 72.33 | 72.79 | 00:00:00 | | 2008-06-10 | 1,635,300 | 71.65 | 72.04 | 70.94 | 71.59 | 00:00:00 | | 2008-06-11 | 1,359,300 | 71.85 | 72.30 | 70.10 | 70.47 | 00:00:00 | | 2008-06-12 | 1,166,800 | 70.79 | 72.08 | 70.57 | 71.58 | 00:00:00 | | 2008-06-13 | 911,200 | 71.50 | 72.46 | 70.66 | 72.30 | 00:00:00 | | 2008-06-16 | 1,171,200 | 71.55 | 72.14 | 70.90 | 71.66 | 00:00:00 | | 2008-06-17 | 1,161,900 | 72.15 | 72.89 | 71.68 | 72.37 | 00:00:00 | | 2008-06-18 | 1,395,500 | 72.37 | 72.89 | 70.93 | 71.57 | 00:00:00 | | 2008-06-19 | 1,336,500 | 70.90 | 71.40 | 70.33 | 70.36 | 00:00:00 | | 2008-06-20 | 2,603,000 | 70.21 | 70.64 | 67.69 | 68.40 | 00:00:00 | | 2008-06-23 | 1,514,600 | 68.01 | 68.94 | 67.82 | 68.12 | 00:00:00 | | 2008-06-24 | 2,009,000 | 68.00 | 68.11 | 65.87 | 66.79 | 00:00:00 | | 2008-06-25 | 1,306,600 | 66.85 | 68.01 | 66.70 | 67.95 | 00:00:00 | | 2008-06-26 | 1,366,300 | 67.30 | 67.54 | 66.13 | 66.13 | 00:00:00 | | 2008-06-27 | 1,828,200 | 65.94 | 66.64 | 65.01 | 66.05 | 00:00:00 | | 2008-06-30 | 1,519,600 | 65.78 | 66.64 | 64.80 | 66.58 | 00:00:00 | | 2008-07-01 | 1,963,800 | 66.43 | 66.80 | 65.10 | 66.14 | 00:00:00 | | 2008-07-02 | 1,255,400 | 66.14 | 67.23 | 65.61 | 65.77 | 00:00:00 | | 2008-07-03 | 2,116,200 | 65.10 | 66.97 | 64.46 | 66.82 | 00:00:00 | | 2008-07-04 | 3,177,100 | 66.58 | 66.60 | 62.77 | 63.30 | 00:00:00 | | 2008-07-07 | 1,279,100 | 63.55 | 64.65 | 63.31 | 64.23 | 00:00:00 | | 2008-07-08 | 2,099,500 | 62.90 | 64.00 | 62.10 | 63.87 | 00:00:00 | | 2008-07-09 | 1,292,900 | 64.44 | 64.56 | 63.65 | 64.45 | 00:00:00 | | 2008-07-10 | 2,666,100 | 63.75 | 63.90 | 61.41 | 62.27 | 00:00:00 | | 2008-07-11 | 1,915,800 | 62.25 | 62.98 | 60.80 | 60.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
