|
 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 | | 2008-07-11 | 1,915,800 | 62.25 | 62.98 | 60.80 | 60.80 | 00:00:00 | | 2008-07-14 | 1,289,100 | 61.80 | 62.71 | 61.48 | 61.90 | 00:00:00 | | 2008-07-15 | 2,425,900 | 60.86 | 61.24 | 59.49 | 60.35 | 00:00:00 | | 2008-07-16 | 2,561,800 | 60.88 | 63.33 | 60.19 | 62.91 | 00:00:00 | | 2008-07-17 | 3,195,000 | 63.51 | 66.06 | 63.50 | 64.69 | 00:00:00 | | 2008-07-18 | 2,475,000 | 64.05 | 67.00 | 63.30 | 66.75 | 00:00:00 | | 2008-07-21 | 1,478,300 | 67.09 | 67.71 | 65.99 | 67.57 | 00:00:00 | | 2008-07-22 | 1,191,400 | 66.70 | 67.32 | 65.45 | 67.11 | 00:00:00 | | 2008-07-23 | 1,248,200 | 68.07 | 68.99 | 67.84 | 68.25 | 00:00:00 | | 2008-07-24 | 2,231,800 | 69.28 | 70.60 | 68.66 | 70.05 | 00:00:00 | | 2008-07-25 | 1,488,100 | 69.00 | 70.39 | 68.47 | 69.90 | 00:00:00 | | 2008-07-28 | 1,394,800 | 69.41 | 69.87 | 68.25 | 68.31 | 00:00:00 | | 2008-07-29 | 1,362,700 | 67.17 | 68.62 | 66.64 | 68.03 | 00:00:00 | | 2008-07-30 | 2,580,100 | 71.50 | 71.80 | 70.07 | 71.44 | 00:00:00 | | 2008-07-31 | 1,293,900 | 71.90 | 71.90 | 70.15 | 70.95 | 00:00:00 | | 2008-08-01 | 1,286,600 | 70.49 | 71.03 | 69.25 | 69.64 | 00:00:00 | | 2008-08-04 | 1,169,900 | 69.26 | 70.12 | 68.55 | 69.29 | 00:00:00 | | 2008-08-05 | 1,200,900 | 69.49 | 71.46 | 69.33 | 71.30 | 00:00:00 | | 2008-08-06 | 1,161,200 | 71.50 | 72.10 | 70.61 | 71.92 | 00:00:00 | | 2008-08-07 | 891,100 | 71.35 | 72.09 | 70.90 | 71.22 | 00:00:00 | | 2008-08-08 | 1,194,300 | 70.71 | 72.65 | 70.71 | 72.65 | 00:00:00 | | 2008-08-11 | 1,290,200 | 72.80 | 74.52 | 72.30 | 74.52 | 00:00:00 | | 2008-08-12 | 1,270,800 | 74.49 | 74.65 | 73.33 | 73.97 | 00:00:00 | | 2008-08-13 | 1,485,100 | 73.78 | 73.78 | 71.91 | 72.14 | 00:00:00 | | 2008-08-14 | 1,778,600 | 71.76 | 72.70 | 70.20 | 70.97 | 00:00:00 | | 2008-08-15 | 1,310,900 | 71.68 | 73.04 | 71.31 | 72.39 | 00:00:00 | | 2008-08-18 | 780,900 | 71.81 | 73.60 | 71.73 | 72.92 | 00:00:00 | | 2008-08-19 | 1,713,600 | 73.26 | 73.26 | 70.16 | 70.18 | 00:00:00 | | 2008-08-20 | 944,200 | 70.12 | 71.07 | 69.85 | 70.55 | 00:00:00 | | 2008-08-21 | 1,007,100 | 70.26 | 70.26 | 69.00 | 69.05 | 00:00:00 | | 2008-08-22 | 901,600 | 69.59 | 71.10 | 69.27 | 71.08 | 00:00:00 | | 2008-08-25 | 470,100 | 70.96 | 70.96 | 69.78 | 69.99 | 00:00:00 | | 2008-08-26 | 797,200 | 69.99 | 70.89 | 69.02 | 70.67 | 00:00:00 | | 2008-08-27 | 866,700 | 70.82 | 70.93 | 69.61 | 70.75 | 00:00:00 | | 2008-08-28 | 1,673,900 | 70.75 | 73.38 | 69.86 | 72.96 | 00:00:00 | | 2008-08-29 | 966,400 | 72.91 | 73.75 | 72.48 | 72.72 | 00:00:00 | | 2008-09-01 | 493,900 | 72.29 | 73.39 | 71.74 | 73.07 | 00:00:00 | | 2008-09-02 | 1,898,800 | 73.20 | 75.51 | 72.57 | 75.51 | 00:00:00 | | 2008-09-03 | 1,479,400 | 74.99 | 75.00 | 73.19 | 73.21 | 00:00:00 | | 2008-09-04 | 1,420,400 | 73.47 | 73.47 | 71.12 | 71.30 | 00:00:00 | | 2008-09-05 | 2,255,400 | 70.82 | 71.00 | 69.00 | 69.44 | 00:00:00 | | 2008-09-08 | 1,901,500 | 70.80 | 71.54 | 70.55 | 71.00 | 00:00:00 | | 2008-09-09 | 1,694,400 | 71.11 | 72.57 | 70.83 | 71.71 | 00:00:00 | | 2008-09-10 | 1,990,300 | 71.70 | 71.70 | 69.13 | 69.53 | 00:00:00 | | 2008-09-11 | 2,512,600 | 69.24 | 69.29 | 66.72 | 67.33 | 00:00:00 | | 2008-09-12 | 1,232,200 | 68.21 | 68.68 | 67.56 | 68.44 | 00:00:00 | | 2008-09-15 | 2,501,800 | 66.89 | 67.29 | 65.32 | 66.53 | 00:00:00 | | 2008-09-16 | 3,478,300 | 65.50 | 68.00 | 65.50 | 66.61 | 00:00:00 | | 2008-09-17 | 2,296,700 | 67.93 | 68.15 | 64.99 | 65.24 | 00:00:00 | | 2008-09-18 | 3,205,400 | 65.89 | 66.49 | 63.90 | 64.40 | 00:00:00 | | 2008-09-19 | 4,181,200 | 66.25 | 68.74 | 66.01 | 68.14 | 00:00:00 | | 2008-09-22 | 1,848,100 | 67.95 | 69.50 | 67.68 | 68.10 | 00:00:00 | | 2008-09-23 | 2,504,100 | 67.46 | 68.00 | 64.90 | 65.19 | 00:00:00 | | 2008-09-24 | 2,326,000 | 65.26 | 65.57 | 63.21 | 63.81 | 00:00:00 | | 2008-09-25 | 2,540,700 | 64.12 | 65.30 | 63.69 | 65.00 | 00:00:00 | | 2008-09-26 | 1,585,300 | 63.78 | 64.38 | 62.91 | 63.51 | 00:00:00 | | 2008-09-29 | 2,551,400 | 63.71 | 64.14 | 61.26 | 61.37 | 00:00:00 | | 2008-09-30 | 2,853,600 | 60.53 | 62.10 | 60.14 | 61.75 | 00:00:00 | | 2008-10-01 | 1,487,500 | 62.35 | 62.50 | 61.24 | 62.50 | 00:00:00 | | 2008-10-02 | 2,229,300 | 62.51 | 62.76 | 60.00 | 60.37 | 00:00:00 | | 2008-10-03 | 2,350,900 | 60.60 | 61.17 | 58.50 | 60.42 | 00:00:00 | | 2008-10-06 | 4,045,500 | 57.90 | 58.53 | 53.74 | 54.35 | 00:00:00 | | 2008-10-07 | 3,022,600 | 55.76 | 56.77 | 54.51 | 55.33 | 00:00:00 | | 2008-10-08 | 5,611,100 | 52.89 | 56.38 | 50.33 | 52.01 | 00:00:00 | | 2008-10-09 | 3,156,300 | 53.10 | 54.70 | 50.40 | 51.28 | 00:00:00 | | 2008-10-10 | 6,849,700 | 46.70 | 53.51 | 45.10 | 51.53 | 00:00:00 | | 2008-10-13 | 4,303,500 | 53.79 | 58.18 | 52.24 | 58.18 | 00:00:00 | | 2008-10-14 | 3,736,900 | 59.50 | 59.82 | 56.40 | 57.42 | 00:00:00 | | 2008-10-15 | 3,183,500 | 56.75 | 57.00 | 52.01 | 53.14 | 00:00:00 | | 2008-10-16 | 4,279,800 | 50.64 | 54.00 | 50.00 | 51.59 | 00:00:00 | | 2008-10-17 | 3,730,300 | 53.53 | 55.07 | 51.52 | 54.63 | 00:00:00 | | 2008-10-20 | 2,155,300 | 56.26 | 57.00 | 55.20 | 56.83 | 00:00:00 | | 2008-10-21 | 2,119,700 | 57.30 | 58.46 | 55.26 | 55.56 | 00:00:00 | | 2008-10-22 | 2,756,800 | 53.90 | 54.37 | 51.50 | 51.85 | 00:00:00 | | 2008-10-23 | 3,024,700 | 50.89 | 52.54 | 49.51 | 50.46 | 00:00:00 | | 2008-10-24 | 3,894,400 | 47.94 | 48.74 | 45.81 | 48.38 | 00:00:00 | | 2008-10-27 | 2,680,200 | 45.96 | 48.03 | 45.00 | 46.80 | 00:00:00 | | 2008-10-28 | 3,797,400 | 47.68 | 48.97 | 43.60 | 48.38 | 00:00:00 | | 2008-10-29 | 3,375,100 | 50.69 | 51.00 | 49.12 | 50.10 | 00:00:00 | | 2008-10-30 | 1,949,100 | 52.00 | 53.57 | 50.16 | 51.69 | 00:00:00 | | 2008-10-31 | 1,919,100 | 51.70 | 52.06 | 49.66 | 51.87 | 00:00:00 | | 2008-11-03 | 1,266,600 | 52.22 | 53.10 | 51.35 | 53.10 | 00:00:00 | | 2008-11-04 | 2,231,400 | 53.92 | 56.87 | 53.51 | 56.87 | 00:00:00 | | 2008-11-05 | 2,166,500 | 56.90 | 56.91 | 54.10 | 54.33 | 00:00:00 | | 2008-11-06 | 2,939,900 | 52.40 | 53.50 | 49.01 | 49.64 | 00:00:00 | | 2008-11-07 | 2,684,200 | 50.21 | 51.55 | 49.02 | 49.79 | 00:00:00 | | 2008-11-10 | 1,744,400 | 51.00 | 51.60 | 49.13 | 49.31 | 00:00:00 | | 2008-11-11 | 4,252,500 | 48.98 | 48.98 | 43.74 | 43.76 | 00:00:00 | | 2008-11-12 | 3,383,700 | 45.39 | 46.25 | 42.90 | 43.74 | 00:00:00 | | 2008-11-13 | 2,138,700 | 43.01 | 43.70 | 41.80 | 42.73 | 00:00:00 | | 2008-11-14 | 2,541,700 | 44.58 | 44.65 | 41.01 | 41.33 | 00:00:00 | | 2008-11-17 | 2,775,100 | 41.16 | 42.56 | 40.00 | 40.89 | 00:00:00 | | 2008-11-18 | 2,303,500 | 41.41 | 41.41 | 39.08 | 40.87 | 00:00:00 | | 2008-11-19 | 2,663,400 | 41.20 | 41.55 | 39.38 | 39.38 | 00:00:00 | | 2008-11-20 | 3,085,800 | 38.49 | 40.00 | 38.10 | 39.49 | 00:00:00 | | 2008-11-21 | 2,470,100 | 40.03 | 41.32 | 38.55 | 39.19 | 00:00:00 | | 2008-11-24 | 3,109,800 | 40.20 | 44.06 | 39.65 | 44.06 | 00:00:00 | | 2008-11-25 | 2,954,500 | 43.79 | 45.96 | 42.07 | 45.71 | 00:00:00 | | 2008-11-26 | 2,234,000 | 45.00 | 45.00 | 41.61 | 43.10 | 00:00:00 | | 2008-11-27 | 1,332,800 | 43.62 | 44.89 | 43.31 | 44.83 | 00:00:00 | | 2008-11-28 | 1,683,200 | 44.65 | 44.74 | 43.30 | 44.58 | 00:00:00 | | 2008-12-01 | 1,846,600 | 44.92 | 44.94 | 43.06 | 43.31 | 00:00:00 | | 2008-12-02 | 1,690,000 | 42.02 | 43.46 | 41.74 | 42.62 | 00:00:00 | | 2008-12-03 | 1,390,600 | 42.90 | 44.53 | 42.15 | 44.22 | 00:00:00 | | 2008-12-04 | 1,940,100 | 44.18 | 45.57 | 42.75 | 43.57 | 00:00:00 | | 2008-12-05 | 1,821,800 | 43.16 | 43.42 | 40.70 | 41.46 | 00:00:00 | | 2008-12-08 | 2,324,300 | 44.44 | 45.95 | 43.88 | 45.80 | 00:00:00 | | 2008-12-09 | 3,410,000 | 45.58 | 49.60 | 45.16 | 48.81 | 00:00:00 | | 2008-12-10 | 2,001,600 | 48.69 | 48.90 | 46.82 | 48.24 | 00:00:00 | | 2008-12-11 | 1,370,200 | 48.22 | 49.04 | 47.20 | 48.80 | 00:00:00 | | 2008-12-12 | 1,796,500 | 46.85 | 47.80 | 46.41 | 46.66 | 00:00:00 | | 2008-12-15 | 1,245,000 | 47.30 | 48.09 | 46.45 | 46.86 | 00:00:00 | | 2008-12-16 | 1,095,400 | 46.99 | 47.65 | 46.27 | 47.65 | 00:00:00 | | 2008-12-17 | 1,913,700 | 47.99 | 48.48 | 46.28 | 46.90 | 00:00:00 | | 2008-12-18 | 1,351,000 | 47.44 | 47.71 | 46.33 | 47.42 | 00:00:00 | | 2008-12-19 | 2,235,900 | 46.21 | 48.00 | 45.62 | 47.02 | 00:00:00 | | 2008-12-22 | 1,274,500 | 46.94 | 47.46 | 45.19 | 45.32 | 00:00:00 | | 2008-12-23 | 996,800 | 45.29 | 46.25 | 44.72 | 44.72 | 00:00:00 | | 2008-12-24 | 366,500 | 44.67 | 46.00 | 44.21 | 46.00 | 00:00:00 | | 2008-12-29 | 916,500 | 46.19 | 46.45 | 45.56 | 45.97 | 00:00:00 | | 2008-12-30 | 841,200 | 46.31 | 46.90 | 45.77 | 46.78 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
