|
 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 | | 2009-06-22 | 1,290,500 | 56.83 | 57.15 | 54.70 | 54.72 | 00:00:00 | | 2009-06-23 | 1,097,900 | 54.35 | 55.93 | 53.90 | 55.08 | 00:00:00 | | 2009-06-24 | 1,372,600 | 55.40 | 56.26 | 54.62 | 55.86 | 00:00:00 | | 2009-06-25 | 1,169,300 | 55.68 | 56.10 | 54.40 | 55.06 | 00:00:00 | | 2009-06-26 | 949,600 | 55.26 | 56.00 | 53.87 | 54.15 | 00:00:00 | | 2009-06-29 | 1,176,700 | 54.00 | 56.00 | 53.85 | 55.60 | 00:00:00 | | 2009-06-30 | 1,272,000 | 55.88 | 56.03 | 54.03 | 54.40 | 00:00:00 | | 2009-07-01 | 1,016,200 | 54.33 | 56.49 | 54.15 | 56.02 | 00:00:00 | | 2009-07-02 | 980,100 | 55.74 | 56.22 | 54.53 | 54.61 | 00:00:00 | | 2009-07-03 | 543,100 | 55.00 | 55.33 | 54.20 | 54.90 | 00:00:00 | | 2009-07-06 | 1,019,400 | 54.30 | 55.26 | 53.75 | 55.12 | 00:00:00 | | 2009-07-07 | 899,800 | 55.17 | 55.92 | 54.22 | 54.22 | 00:00:00 | | 2009-07-08 | 931,500 | 54.00 | 54.49 | 52.75 | 52.97 | 00:00:00 | | 2009-07-09 | 656,400 | 53.01 | 54.20 | 52.90 | 53.51 | 00:00:00 | | 2009-07-10 | 694,400 | 53.01 | 54.12 | 53.01 | 53.48 | 00:00:00 | | 2009-07-13 | 641,300 | 53.21 | 54.73 | 53.06 | 54.67 | 00:00:00 | | 2009-07-14 | 577,800 | 54.80 | 55.20 | 54.21 | 54.80 | 00:00:00 | | 2009-07-15 | 1,181,000 | 55.31 | 56.94 | 54.83 | 56.94 | 00:00:00 | | 2009-07-16 | 987,400 | 56.66 | 58.50 | 56.61 | 57.40 | 00:00:00 | | 2009-07-17 | 801,100 | 57.85 | 58.10 | 57.33 | 57.73 | 00:00:00 | | 2009-07-20 | 1,029,200 | 58.13 | 58.90 | 57.88 | 58.85 | 00:00:00 | | 2009-07-21 | 1,086,100 | 59.00 | 60.00 | 59.00 | 59.76 | 00:00:00 | | 2009-07-22 | 846,200 | 59.77 | 60.36 | 58.88 | 60.23 | 00:00:00 | | 2009-07-23 | 1,159,700 | 60.70 | 62.10 | 59.60 | 61.85 | 00:00:00 | | 2009-07-24 | 1,098,500 | 61.95 | 63.00 | 61.32 | 62.54 | 00:00:00 | | 2009-07-27 | 2,003,400 | 63.37 | 64.00 | 60.83 | 61.30 | 00:00:00 | | 2009-07-28 | 1,668,100 | 61.00 | 63.00 | 60.60 | 61.11 | 00:00:00 | | 2009-07-29 | 1,116,800 | 60.52 | 62.65 | 60.52 | 62.24 | 00:00:00 | | 2009-07-30 | 1,186,300 | 62.89 | 64.35 | 61.59 | 64.00 | 00:00:00 | | 2009-07-31 | 1,246,900 | 64.19 | 64.68 | 62.64 | 63.29 | 00:00:00 | | 2009-08-03 | 1,644,700 | 63.40 | 65.45 | 63.35 | 64.09 | 00:00:00 | | 2009-08-04 | 1,137,200 | 63.62 | 63.83 | 62.63 | 63.11 | 00:00:00 | | 2009-08-05 | 1,022,200 | 62.79 | 63.57 | 62.05 | 62.30 | 00:00:00 | | 2009-08-06 | 1,070,500 | 62.41 | 63.88 | 62.30 | 63.64 | 00:00:00 | | 2009-08-07 | 1,127,500 | 63.18 | 64.07 | 62.23 | 63.70 | 00:00:00 | | 2009-08-10 | 735,000 | 63.38 | 63.60 | 62.34 | 62.79 | 00:00:00 | | 2009-08-11 | 980,300 | 63.10 | 63.77 | 61.76 | 62.20 | 00:00:00 | | 2009-08-12 | 715,900 | 62.32 | 63.33 | 61.84 | 63.02 | 00:00:00 | | 2009-08-13 | 707,200 | 62.51 | 64.25 | 62.50 | 63.50 | 00:00:00 | | 2009-08-14 | 3,039,900 | 64.15 | 69.42 | 63.80 | 65.62 | 00:00:00 | | 2009-08-17 | 1,413,500 | 65.45 | 65.86 | 63.11 | 63.23 | 00:00:00 | | 2009-08-18 | 783,700 | 63.95 | 64.15 | 62.43 | 63.66 | 00:00:00 | | 2009-08-19 | 1,013,900 | 62.89 | 63.62 | 62.03 | 63.19 | 00:00:00 | | 2009-08-20 | 741,900 | 63.88 | 64.48 | 63.45 | 64.31 | 00:00:00 | | 2009-08-21 | 1,267,400 | 63.88 | 65.83 | 63.62 | 65.47 | 00:00:00 | | 2009-08-24 | 1,122,900 | 65.49 | 66.64 | 64.15 | 65.35 | 00:00:00 | | 2009-08-25 | 933,200 | 64.61 | 66.50 | 64.60 | 66.25 | 00:00:00 | | 2009-08-26 | 2,027,300 | 65.81 | 69.17 | 65.65 | 68.06 | 00:00:00 | | 2009-08-27 | 1,003,800 | 67.50 | 67.90 | 65.98 | 66.75 | 00:00:00 | | 2009-08-28 | 1,024,200 | 66.90 | 68.12 | 66.90 | 67.38 | 00:00:00 | | 2009-08-31 | 531,700 | 66.55 | 67.70 | 66.33 | 66.69 | 00:00:00 | | 2009-09-01 | 1,285,800 | 67.05 | 68.80 | 65.66 | 65.66 | 00:00:00 | | 2009-09-02 | 1,217,900 | 65.82 | 65.82 | 64.11 | 65.16 | 00:00:00 | | 2009-09-03 | 822,200 | 65.18 | 65.81 | 64.11 | 64.43 | 00:00:00 | | 2009-09-04 | 1,189,700 | 64.49 | 66.17 | 64.33 | 65.06 | 00:00:00 | | 2009-09-07 | 677,500 | 65.49 | 67.18 | 65.35 | 66.67 | 00:00:00 | | 2009-09-08 | 1,302,300 | 67.38 | 68.24 | 67.16 | 67.60 | 00:00:00 | | 2009-09-09 | 1,271,300 | 67.59 | 69.78 | 67.30 | 69.57 | 00:00:00 | | 2009-09-10 | 784,900 | 69.87 | 69.87 | 68.27 | 69.17 | 00:00:00 | | 2009-09-11 | 1,001,800 | 69.29 | 69.97 | 69.03 | 69.40 | 00:00:00 | | 2009-09-14 | 654,200 | 68.50 | 69.38 | 68.24 | 69.10 | 00:00:00 | | 2009-09-15 | 949,500 | 69.01 | 69.25 | 68.10 | 68.60 | 00:00:00 | | 2009-09-16 | 996,900 | 68.28 | 69.53 | 68.21 | 69.20 | 00:00:00 | | 2009-09-17 | 840,800 | 69.29 | 69.97 | 68.86 | 69.74 | 00:00:00 | | 2009-09-18 | 2,282,100 | 69.60 | 69.97 | 68.50 | 68.50 | 00:00:00 | | 2009-09-21 | 860,900 | 67.94 | 69.07 | 67.82 | 68.87 | 00:00:00 | | 2009-09-22 | 962,000 | 69.10 | 69.91 | 68.63 | 68.89 | 00:00:00 | | 2009-09-23 | 1,414,300 | 68.80 | 69.90 | 67.67 | 67.78 | 00:00:00 | | 2009-09-24 | 1,421,200 | 67.78 | 68.88 | 66.61 | 67.79 | 00:00:00 | | 2009-09-25 | 1,094,100 | 67.58 | 68.75 | 67.21 | 68.10 | 00:00:00 | | 2009-09-28 | 846,300 | 67.99 | 69.26 | 67.30 | 69.26 | 00:00:00 | | 2009-09-29 | 804,400 | 69.15 | 69.47 | 68.75 | 69.11 | 00:00:00 | | 2009-09-30 | 1,213,300 | 69.47 | 69.95 | 68.09 | 68.73 | 00:00:00 | | 2009-10-01 | 1,043,800 | 69.06 | 69.63 | 67.82 | 68.01 | 00:00:00 | | 2009-10-02 | 1,263,200 | 67.70 | 67.89 | 65.54 | 66.10 | 00:00:00 | | 2009-10-05 | 825,700 | 65.51 | 66.79 | 65.40 | 66.64 | 00:00:00 | | 2009-10-06 | 1,068,500 | 66.56 | 68.71 | 66.31 | 68.51 | 00:00:00 | | 2009-10-07 | 1,397,600 | 68.81 | 70.25 | 68.45 | 69.59 | 00:00:00 | | 2009-10-08 | 1,938,000 | 70.00 | 72.71 | 69.79 | 72.33 | 00:00:00 | | 2009-10-09 | 877,800 | 72.15 | 72.75 | 71.66 | 72.45 | 00:00:00 | | 2009-10-12 | 1,246,700 | 72.62 | 74.33 | 72.49 | 72.94 | 00:00:00 | | 2009-10-13 | 1,173,000 | 72.36 | 72.77 | 71.10 | 71.52 | 00:00:00 | | 2009-10-14 | 1,192,600 | 71.71 | 73.24 | 71.71 | 72.70 | 00:00:00 | | 2009-10-15 | 1,004,800 | 73.13 | 74.36 | 72.51 | 73.36 | 00:00:00 | | 2009-10-16 | 1,590,000 | 73.95 | 74.42 | 72.01 | 72.45 | 00:00:00 | | 2009-10-19 | 1,380,300 | 72.81 | 75.10 | 72.53 | 74.90 | 00:00:00 | | 2009-10-20 | 2,168,600 | 75.50 | 75.89 | 73.12 | 73.49 | 00:00:00 | | 2009-10-21 | 1,533,400 | 73.30 | 73.80 | 72.00 | 73.44 | 00:00:00 | | 2009-10-22 | 1,159,400 | 73.06 | 73.24 | 72.05 | 72.75 | 00:00:00 | | 2009-10-23 | 1,072,600 | 73.00 | 73.50 | 71.92 | 72.00 | 00:00:00 | | 2009-10-26 | 902,900 | 72.47 | 72.86 | 70.75 | 71.04 | 00:00:00 | | 2009-10-27 | 976,300 | 70.90 | 71.82 | 70.54 | 70.95 | 00:00:00 | | 2009-10-28 | 1,295,700 | 71.22 | 71.22 | 69.47 | 69.50 | 00:00:00 | | 2009-10-29 | 1,141,300 | 69.56 | 71.35 | 69.24 | 71.00 | 00:00:00 | | 2009-10-30 | 1,607,900 | 71.35 | 72.20 | 70.49 | 70.65 | 00:00:00 | | 2009-11-02 | 991,700 | 70.12 | 70.60 | 69.14 | 70.15 | 00:00:00 | | 2009-11-03 | 1,109,600 | 69.24 | 69.66 | 68.13 | 69.00 | 00:00:00 | | 2009-11-04 | 1,073,700 | 69.00 | 70.66 | 68.91 | 70.17 | 00:00:00 | | 2009-11-05 | 975,300 | 69.60 | 71.74 | 69.10 | 71.32 | 00:00:00 | | 2009-11-06 | 1,398,100 | 71.21 | 73.21 | 71.21 | 73.03 | 00:00:00 | | 2009-11-09 | 1,687,400 | 73.40 | 75.44 | 73.14 | 74.90 | 00:00:00 | | 2009-11-10 | 900,600 | 74.90 | 75.30 | 74.76 | 75.13 | 00:00:00 | | 2009-11-11 | 848,900 | 75.48 | 76.44 | 74.87 | 75.22 | 00:00:00 | | 2009-11-13 | 872,400 | 74.60 | 75.90 | 74.23 | 75.20 | 00:00:00 | | 2009-11-16 | 1,002,100 | 76.00 | 76.80 | 75.61 | 76.20 | 00:00:00 | | 2009-11-17 | 1,235,400 | 76.11 | 76.14 | 74.10 | 74.29 | 00:00:00 | | 2009-11-18 | 1,000,400 | 74.57 | 74.82 | 73.60 | 73.74 | 00:00:00 | | 2009-11-19 | 1,242,400 | 73.65 | 74.12 | 72.56 | 72.76 | 00:00:00 | | 2009-11-20 | 1,489,300 | 72.64 | 73.23 | 71.53 | 71.66 | 00:00:00 | | 2009-11-23 | 1,033,000 | 72.70 | 74.20 | 72.46 | 73.84 | 00:00:00 | | 2009-11-24 | 1,011,400 | 74.55 | 74.70 | 73.02 | 73.34 | 00:00:00 | | 2009-11-25 | 735,600 | 73.72 | 74.29 | 73.21 | 73.80 | 00:00:00 | | 2009-11-26 | 1,336,400 | 73.95 | 74.00 | 70.48 | 70.48 | 00:00:00 | | 2009-11-27 | 1,416,900 | 69.00 | 71.65 | 68.95 | 70.92 | 00:00:00 | | 2009-11-30 | 1,426,400 | 70.93 | 71.40 | 69.36 | 69.36 | 00:00:00 | | 2009-12-01 | 1,006,400 | 70.05 | 71.40 | 70.05 | 71.27 | 00:00:00 | | 2009-12-02 | 1,416,000 | 71.50 | 73.80 | 71.38 | 73.30 | 00:00:00 | | 2009-12-04 | 1,222,500 | 72.10 | 74.65 | 71.90 | 74.30 | 00:00:00 | | 2009-12-07 | 755,200 | 74.10 | 74.85 | 73.30 | 74.54 | 00:00:00 | | 2009-12-09 | 889,500 | 73.20 | 73.69 | 71.74 | 72.25 | 00:00:00 | | 2009-12-11 | 1,020,700 | 72.05 | 74.00 | 71.97 | 73.62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
