|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-12-30 | 841,200 | 46.31 | 46.90 | 45.77 | 46.78 | 00:00:00 | | 2008-12-31 | 375,500 | 47.30 | 47.98 | 46.23 | 47.77 | 00:00:00 | | 2009-01-02 | 861,700 | 47.79 | 48.40 | 47.10 | 48.40 | 00:00:00 | | 2009-01-05 | 1,199,500 | 49.02 | 49.17 | 48.13 | 48.86 | 00:00:00 | | 2009-01-06 | 1,055,700 | 48.88 | 49.90 | 48.38 | 49.45 | 00:00:00 | | 2009-01-07 | 1,043,700 | 49.01 | 49.40 | 48.10 | 48.83 | 00:00:00 | | 2009-01-08 | 1,348,000 | 48.60 | 48.60 | 46.50 | 47.12 | 00:00:00 | | 2009-01-09 | 1,601,200 | 47.20 | 47.53 | 45.68 | 45.99 | 00:00:00 | | 2009-01-12 | 969,100 | 45.96 | 46.15 | 45.05 | 45.46 | 00:00:00 | | 2009-01-13 | 1,410,800 | 45.03 | 45.73 | 43.87 | 45.73 | 00:00:00 | | 2009-01-14 | 3,806,900 | 45.81 | 45.85 | 40.53 | 40.92 | 00:00:00 | | 2009-01-15 | 3,430,900 | 41.23 | 42.20 | 39.87 | 41.00 | 00:00:00 | | 2009-01-16 | 2,853,200 | 41.63 | 42.43 | 40.61 | 40.76 | 00:00:00 | | 2009-01-19 | 1,992,100 | 39.75 | 40.94 | 39.08 | 40.00 | 00:00:00 | | 2009-01-20 | 2,332,300 | 40.04 | 42.10 | 40.04 | 40.74 | 00:00:00 | | 2009-01-21 | 2,081,100 | 40.05 | 42.46 | 39.91 | 41.51 | 00:00:00 | | 2009-01-22 | 1,765,700 | 41.95 | 42.62 | 40.70 | 41.92 | 00:00:00 | | 2009-01-23 | 1,901,100 | 41.92 | 42.55 | 39.96 | 41.06 | 00:00:00 | | 2009-01-26 | 2,173,200 | 40.68 | 43.99 | 40.68 | 43.94 | 00:00:00 | | 2009-01-27 | 1,281,700 | 43.95 | 43.99 | 42.94 | 43.35 | 00:00:00 | | 2009-01-28 | 1,474,600 | 44.00 | 45.83 | 43.35 | 45.60 | 00:00:00 | | 2009-01-29 | 1,751,200 | 45.44 | 45.84 | 42.85 | 42.88 | 00:00:00 | | 2009-01-30 | 1,641,600 | 42.88 | 43.59 | 41.80 | 42.81 | 00:00:00 | | 2009-02-02 | 1,209,100 | 42.00 | 42.50 | 41.26 | 42.00 | 00:00:00 | | 2009-02-03 | 1,535,000 | 42.12 | 42.75 | 41.50 | 42.33 | 00:00:00 | | 2009-02-04 | 2,064,900 | 42.94 | 45.80 | 42.75 | 45.07 | 00:00:00 | | 2009-02-05 | 1,330,500 | 44.05 | 44.90 | 43.49 | 44.40 | 00:00:00 | | 2009-02-06 | 5,774,200 | 45.91 | 50.62 | 45.88 | 50.02 | 00:00:00 | | 2009-02-09 | 2,211,200 | 49.50 | 50.60 | 48.54 | 49.98 | 00:00:00 | | 2009-02-10 | 1,975,800 | 49.07 | 49.83 | 47.20 | 47.39 | 00:00:00 | | 2009-02-11 | 1,559,800 | 46.96 | 49.22 | 46.96 | 48.82 | 00:00:00 | | 2009-02-12 | 1,810,100 | 48.19 | 48.47 | 47.62 | 48.15 | 00:00:00 | | 2009-02-13 | 1,193,900 | 48.97 | 49.33 | 48.37 | 48.58 | 00:00:00 | | 2009-02-16 | 727,600 | 47.90 | 48.40 | 47.83 | 47.83 | 00:00:00 | | 2009-02-17 | 1,738,100 | 47.34 | 47.81 | 45.90 | 47.39 | 00:00:00 | | 2009-02-18 | 1,299,000 | 47.37 | 47.63 | 46.21 | 46.85 | 00:00:00 | | 2009-02-19 | 1,377,200 | 46.92 | 47.93 | 46.90 | 47.29 | 00:00:00 | | 2009-02-20 | 1,571,000 | 46.53 | 46.96 | 45.35 | 45.76 | 00:00:00 | | 2009-02-23 | 887,800 | 46.50 | 46.98 | 45.15 | 45.24 | 00:00:00 | | 2009-02-24 | 1,316,800 | 45.01 | 46.40 | 44.34 | 45.90 | 00:00:00 | | 2009-02-25 | 1,233,900 | 46.79 | 46.98 | 45.58 | 46.25 | 00:00:00 | | 2009-02-26 | 1,321,100 | 46.77 | 47.40 | 46.05 | 46.46 | 00:00:00 | | 2009-02-27 | 1,645,100 | 45.81 | 45.98 | 44.32 | 45.38 | 00:00:00 | | 2009-03-02 | 1,469,800 | 44.08 | 44.47 | 43.40 | 43.40 | 00:00:00 | | 2009-03-03 | 1,324,000 | 43.94 | 44.45 | 43.24 | 44.00 | 00:00:00 | | 2009-03-04 | 2,726,300 | 44.94 | 47.24 | 44.00 | 47.24 | 00:00:00 | | 2009-03-05 | 1,758,800 | 47.00 | 47.26 | 45.76 | 45.76 | 00:00:00 | | 2009-03-06 | 2,263,700 | 46.00 | 46.21 | 44.30 | 44.72 | 00:00:00 | | 2009-03-09 | 2,269,000 | 44.94 | 44.94 | 42.75 | 43.21 | 00:00:00 | | 2009-03-10 | 1,881,800 | 43.50 | 46.22 | 43.16 | 46.08 | 00:00:00 | | 2009-03-11 | 2,550,600 | 46.03 | 49.03 | 45.66 | 48.22 | 00:00:00 | | 2009-03-12 | 2,177,400 | 48.20 | 49.44 | 46.97 | 49.30 | 00:00:00 | | 2009-03-13 | 1,811,200 | 49.89 | 49.90 | 47.99 | 48.39 | 00:00:00 | | 2009-03-16 | 1,389,800 | 49.10 | 49.89 | 48.19 | 48.95 | 00:00:00 | | 2009-03-17 | 1,660,900 | 48.28 | 48.44 | 47.00 | 47.69 | 00:00:00 | | 2009-03-18 | 1,833,700 | 48.60 | 49.36 | 48.15 | 49.35 | 00:00:00 | | 2009-03-19 | 1,808,800 | 49.60 | 50.40 | 48.73 | 48.97 | 00:00:00 | | 2009-03-20 | 1,826,100 | 48.24 | 49.87 | 47.50 | 49.01 | 00:00:00 | | 2009-03-23 | 1,450,600 | 49.80 | 49.87 | 47.70 | 48.81 | 00:00:00 | | 2009-03-24 | 1,184,200 | 49.50 | 49.59 | 48.57 | 49.06 | 00:00:00 | | 2009-03-25 | 1,277,200 | 48.89 | 49.42 | 47.50 | 48.87 | 00:00:00 | | 2009-03-26 | 1,337,300 | 49.26 | 49.32 | 46.80 | 47.88 | 00:00:00 | | 2009-03-27 | 1,182,000 | 47.81 | 48.15 | 46.47 | 46.81 | 00:00:00 | | 2009-03-30 | 1,422,900 | 45.68 | 46.46 | 44.85 | 45.34 | 00:00:00 | | 2009-03-31 | 1,268,900 | 45.94 | 47.29 | 45.79 | 47.29 | 00:00:00 | | 2009-04-01 | 1,041,400 | 47.22 | 48.48 | 46.18 | 48.31 | 00:00:00 | | 2009-04-02 | 2,212,300 | 49.01 | 51.54 | 49.01 | 51.29 | 00:00:00 | | 2009-04-03 | 2,033,000 | 51.03 | 52.87 | 50.78 | 51.85 | 00:00:00 | | 2009-04-06 | 1,231,800 | 52.45 | 53.82 | 50.60 | 51.38 | 00:00:00 | | 2009-04-07 | 1,013,500 | 51.50 | 51.78 | 50.08 | 50.48 | 00:00:00 | | 2009-04-08 | 1,426,200 | 49.90 | 50.57 | 48.89 | 50.38 | 00:00:00 | | 2009-04-09 | 1,294,300 | 50.43 | 52.44 | 50.38 | 51.95 | 00:00:00 | | 2009-04-14 | 1,834,600 | 52.00 | 54.85 | 51.24 | 52.76 | 00:00:00 | | 2009-04-15 | 1,016,700 | 52.00 | 53.03 | 51.77 | 52.37 | 00:00:00 | | 2009-04-16 | 1,070,800 | 52.94 | 53.60 | 51.53 | 53.06 | 00:00:00 | | 2009-04-17 | 1,406,500 | 53.08 | 53.80 | 52.61 | 53.35 | 00:00:00 | | 2009-04-20 | 1,645,000 | 53.62 | 53.80 | 51.10 | 52.45 | 00:00:00 | | 2009-04-21 | 4,015,900 | 52.99 | 55.79 | 52.60 | 55.00 | 00:00:00 | | 2009-04-22 | 4,454,500 | 53.50 | 54.33 | 52.02 | 53.00 | 00:00:00 | | 2009-04-23 | 2,908,000 | 52.50 | 55.08 | 51.79 | 54.35 | 00:00:00 | | 2009-04-24 | 2,397,700 | 54.22 | 58.03 | 54.09 | 57.90 | 00:00:00 | | 2009-04-27 | 1,722,700 | 55.51 | 57.28 | 55.21 | 57.18 | 00:00:00 | | 2009-04-28 | 1,378,800 | 56.71 | 56.92 | 54.75 | 55.51 | 00:00:00 | | 2009-04-29 | 1,282,400 | 56.10 | 57.30 | 55.54 | 57.26 | 00:00:00 | | 2009-04-30 | 1,209,000 | 57.40 | 57.93 | 56.51 | 57.39 | 00:00:00 | | 2009-05-04 | 900,700 | 57.68 | 58.96 | 57.41 | 58.96 | 00:00:00 | | 2009-05-05 | 1,115,900 | 58.95 | 59.45 | 58.00 | 58.28 | 00:00:00 | | 2009-05-06 | 1,534,900 | 57.80 | 59.72 | 57.70 | 59.17 | 00:00:00 | | 2009-05-07 | 1,396,500 | 59.78 | 60.56 | 58.15 | 58.53 | 00:00:00 | | 2009-05-08 | 1,576,000 | 59.05 | 60.99 | 58.83 | 60.37 | 00:00:00 | | 2009-05-11 | 1,419,300 | 60.90 | 60.90 | 58.80 | 59.00 | 00:00:00 | | 2009-05-12 | 840,800 | 58.51 | 59.70 | 58.25 | 59.02 | 00:00:00 | | 2009-05-13 | 1,488,500 | 58.81 | 59.20 | 56.75 | 57.28 | 00:00:00 | | 2009-05-14 | 1,098,000 | 56.99 | 57.99 | 56.10 | 57.38 | 00:00:00 | | 2009-05-15 | 1,080,300 | 57.67 | 58.40 | 57.41 | 58.02 | 00:00:00 | | 2009-05-18 | 1,293,600 | 58.47 | 60.03 | 57.76 | 60.03 | 00:00:00 | | 2009-05-19 | 1,368,100 | 60.28 | 61.61 | 59.46 | 61.13 | 00:00:00 | | 2009-05-20 | 1,045,100 | 60.47 | 60.99 | 59.56 | 60.07 | 00:00:00 | | 2009-05-21 | 978,900 | 59.38 | 60.00 | 58.06 | 58.37 | 00:00:00 | | 2009-05-22 | 892,000 | 58.94 | 59.49 | 58.22 | 58.65 | 00:00:00 | | 2009-05-25 | 536,500 | 58.65 | 59.07 | 57.24 | 58.30 | 00:00:00 | | 2009-05-26 | 898,400 | 58.25 | 59.11 | 57.00 | 58.96 | 00:00:00 | | 2009-05-27 | 745,000 | 59.14 | 59.90 | 58.56 | 59.50 | 00:00:00 | | 2009-05-28 | 824,200 | 58.70 | 59.26 | 57.92 | 58.58 | 00:00:00 | | 2009-05-29 | 990,600 | 59.48 | 59.65 | 58.41 | 58.53 | 00:00:00 | | 2009-06-01 | 1,247,800 | 59.79 | 60.49 | 59.33 | 60.03 | 00:00:00 | | 2009-06-02 | 1,369,900 | 59.46 | 61.81 | 59.40 | 61.35 | 00:00:00 | | 2009-06-03 | 1,528,300 | 61.79 | 61.79 | 60.26 | 61.04 | 00:00:00 | | 2009-06-04 | 1,718,500 | 61.01 | 61.70 | 59.63 | 59.63 | 00:00:00 | | 2009-06-05 | 1,511,900 | 59.74 | 60.35 | 58.73 | 59.00 | 00:00:00 | | 2009-06-08 | 1,192,600 | 58.70 | 59.46 | 58.00 | 58.21 | 00:00:00 | | 2009-06-09 | 1,218,300 | 58.19 | 58.85 | 57.59 | 58.42 | 00:00:00 | | 2009-06-10 | 866,100 | 59.19 | 59.88 | 58.83 | 59.23 | 00:00:00 | | 2009-06-11 | 705,800 | 59.29 | 59.92 | 58.99 | 59.70 | 00:00:00 | | 2009-06-12 | 587,000 | 59.49 | 59.84 | 58.93 | 59.44 | 00:00:00 | | 2009-06-15 | 1,223,100 | 59.14 | 59.33 | 57.20 | 57.55 | 00:00:00 | | 2009-06-16 | 828,700 | 57.80 | 58.24 | 56.61 | 57.63 | 00:00:00 | | 2009-06-17 | 1,388,600 | 57.28 | 57.84 | 55.91 | 56.31 | 00:00:00 | | 2009-06-18 | 1,256,500 | 56.02 | 56.51 | 54.88 | 55.83 | 00:00:00 | | 2009-06-19 | 2,201,000 | 56.88 | 57.92 | 55.61 | 56.59 | 00:00:00 | | 2009-06-22 | 1,290,500 | 56.83 | 57.15 | 54.70 | 54.72 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
