|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-12-11 | 1,020,700 | 72.05 | 74.00 | 71.97 | 73.62 | 00:00:00 | | 2009-12-14 | 842,500 | 74.64 | 74.64 | 73.60 | 74.46 | 00:00:00 | | 2009-12-15 | 1,258,700 | 74.89 | 75.98 | 74.57 | 75.85 | 00:00:00 | | 2009-12-16 | 1,124,000 | 75.75 | 77.00 | 75.73 | 77.00 | 00:00:00 | | 2009-12-17 | 1,121,500 | 76.65 | 76.90 | 75.22 | 75.73 | 00:00:00 | | 2009-12-18 | 2,268,500 | 76.11 | 76.89 | 75.16 | 75.16 | 00:00:00 | | 2009-12-21 | 964,200 | 75.21 | 77.45 | 75.21 | 77.40 | 00:00:00 | | 2009-12-22 | 874,000 | 77.45 | 78.77 | 77.30 | 78.35 | 00:00:00 | | 2009-12-23 | 763,400 | 78.90 | 79.27 | 77.14 | 77.46 | 00:00:00 | | 2009-12-24 | 117,800 | 77.10 | 77.90 | 77.10 | 77.90 | 00:00:00 | | 2009-12-28 | 443,600 | 78.00 | 78.00 | 77.64 | 77.91 | 00:00:00 | | 2009-12-29 | 629,200 | 78.00 | 79.06 | 77.83 | 79.06 | 00:00:00 | | 2009-12-30 | 469,200 | 78.73 | 79.00 | 78.19 | 78.28 | 00:00:00 | | 2009-12-31 | 242,700 | 78.31 | 78.68 | 78.06 | 78.38 | 00:00:00 | | 2010-01-04 | 1,194,000 | 78.61 | 79.09 | 78.02 | 78.70 | 00:00:00 | | 2010-01-05 | 863,500 | 78.57 | 78.70 | 77.95 | 78.33 | 00:00:00 | | 2010-01-06 | 867,600 | 78.64 | 79.09 | 77.77 | 79.09 | 00:00:00 | | 2010-01-07 | 852,100 | 79.08 | 80.00 | 78.45 | 79.99 | 00:00:00 | | 2010-01-08 | 1,277,000 | 80.00 | 81.50 | 79.60 | 81.07 | 00:00:00 | | 2010-01-11 | 942,500 | 81.50 | 82.00 | 81.17 | 81.70 | 00:00:00 | | 2010-01-12 | 1,348,400 | 81.81 | 81.95 | 79.11 | 79.35 | 00:00:00 | | 2010-01-13 | 918,400 | 79.16 | 80.29 | 79.15 | 79.95 | 00:00:00 | | 2010-01-14 | 665,600 | 80.50 | 80.60 | 79.62 | 80.06 | 00:00:00 | | 2010-01-15 | 1,592,800 | 80.44 | 80.99 | 79.41 | 79.41 | 00:00:00 | | 2010-01-18 | 795,400 | 79.80 | 81.00 | 79.66 | 80.81 | 00:00:00 | | 2010-01-19 | 1,201,600 | 80.60 | 82.30 | 80.36 | 82.10 | 00:00:00 | | 2010-01-20 | 881,900 | 81.60 | 81.91 | 79.72 | 79.89 | 00:00:00 | | 2010-01-21 | 1,213,800 | 80.61 | 80.98 | 78.25 | 78.44 | 00:00:00 | | 2010-01-22 | 1,456,400 | 78.49 | 79.30 | 76.60 | 77.77 | 00:00:00 | | 2010-01-25 | 1,143,000 | 77.17 | 78.84 | 77.08 | 77.80 | 00:00:00 | | 2010-01-26 | 1,399,100 | 77.05 | 79.48 | 76.70 | 79.44 | 00:00:00 | | 2010-01-27 | 1,239,600 | 78.60 | 79.42 | 77.58 | 79.06 | 00:00:00 | | 2010-01-28 | 1,318,900 | 80.00 | 80.84 | 78.11 | 78.11 | 00:00:00 | | 2010-01-29 | 1,027,200 | 78.53 | 79.99 | 77.71 | 79.07 | 00:00:00 | | 2010-02-01 | 803,900 | 78.03 | 79.58 | 78.01 | 79.33 | 00:00:00 | | 2010-02-02 | 1,081,400 | 79.11 | 81.20 | 78.50 | 81.10 | 00:00:00 | | 2010-02-04 | 1,636,700 | 81.35 | 81.70 | 77.83 | 77.96 | 00:00:00 | | 2010-02-05 | 2,625,200 | 77.40 | 77.40 | 74.19 | 74.87 | 00:00:00 | | 2010-02-08 | 1,355,000 | 75.69 | 76.23 | 74.95 | 76.23 | 00:00:00 | | 2010-02-09 | 1,392,000 | 75.77 | 77.76 | 75.70 | 77.05 | 00:00:00 | | 2010-02-10 | 1,098,800 | 77.95 | 78.71 | 77.23 | 77.82 | 00:00:00 | | 2010-02-11 | 1,229,900 | 77.96 | 78.98 | 76.58 | 77.58 | 00:00:00 | | 2010-02-12 | 1,367,300 | 78.65 | 78.78 | 75.92 | 76.42 | 00:00:00 | | 2010-02-15 | 744,200 | 77.20 | 77.86 | 77.01 | 77.28 | 00:00:00 | | 2010-02-16 | 1,067,900 | 78.08 | 78.30 | 76.21 | 77.50 | 00:00:00 | | 2010-02-17 | 1,283,300 | 78.50 | 78.87 | 78.23 | 78.69 | 00:00:00 | | 2010-02-18 | 1,386,100 | 78.98 | 79.75 | 78.69 | 79.60 | 00:00:00 | | 2010-02-19 | 1,212,100 | 79.15 | 79.78 | 78.76 | 79.55 | 00:00:00 | | 2010-02-22 | 953,200 | 80.00 | 80.70 | 79.14 | 80.08 | 00:00:00 | | 2010-02-23 | 884,600 | 80.25 | 80.64 | 78.63 | 79.00 | 00:00:00 | | 2010-02-24 | 659,600 | 78.99 | 79.39 | 77.88 | 78.70 | 00:00:00 | | 2010-02-25 | 985,300 | 78.39 | 78.90 | 76.44 | 76.76 | 00:00:00 | | 2010-02-26 | 1,489,500 | 77.42 | 79.60 | 76.79 | 79.60 | 00:00:00 | | 2010-03-01 | 1,258,400 | 80.00 | 81.78 | 79.82 | 81.74 | 00:00:00 | | 2010-03-02 | 1,126,900 | 81.79 | 83.45 | 81.60 | 83.12 | 00:00:00 | | 2010-03-03 | 1,212,500 | 82.80 | 84.49 | 81.75 | 84.43 | 00:00:00 | | 2010-03-04 | 1,156,800 | 84.03 | 84.69 | 83.61 | 84.01 | 00:00:00 | | 2010-03-05 | 1,604,300 | 84.50 | 86.99 | 84.18 | 86.97 | 00:00:00 | | 2010-03-08 | 1,041,400 | 86.63 | 86.90 | 85.68 | 85.90 | 00:00:00 | | 2010-03-09 | 1,113,700 | 85.78 | 86.15 | 84.55 | 85.69 | 00:00:00 | | 2010-03-10 | 1,225,400 | 85.78 | 86.62 | 85.78 | 86.42 | 00:00:00 | | 2010-03-11 | 1,142,300 | 85.60 | 86.15 | 85.26 | 85.76 | 00:00:00 | | 2010-03-12 | 819,700 | 86.24 | 86.86 | 85.76 | 86.41 | 00:00:00 | | 2010-03-15 | 681,300 | 86.39 | 86.46 | 85.57 | 85.68 | 00:00:00 | | 2010-03-16 | 831,600 | 86.00 | 86.95 | 85.64 | 86.74 | 00:00:00 | | 2010-03-17 | 1,021,700 | 86.78 | 87.10 | 85.70 | 86.00 | 00:00:00 | | 2010-03-18 | 987,600 | 85.79 | 87.68 | 85.71 | 87.18 | 00:00:00 | | 2010-03-19 | 1,380,900 | 87.20 | 87.99 | 86.18 | 86.62 | 00:00:00 | | 2010-03-22 | 719,600 | 86.19 | 86.81 | 84.98 | 86.81 | 00:00:00 | | 2010-03-23 | 890,300 | 86.60 | 87.98 | 86.60 | 87.54 | 00:00:00 | | 2010-03-24 | 897,300 | 87.50 | 87.67 | 86.07 | 87.11 | 00:00:00 | | 2010-03-25 | 702,700 | 86.85 | 87.80 | 86.47 | 87.51 | 00:00:00 | | 2010-03-26 | 875,600 | 87.04 | 87.83 | 86.97 | 87.20 | 00:00:00 | | 2010-03-29 | 616,800 | 87.55 | 87.90 | 86.70 | 87.60 | 00:00:00 | | 2010-03-30 | 765,500 | 87.80 | 87.94 | 86.69 | 86.89 | 00:00:00 | | 2010-03-31 | 1,300,800 | 86.94 | 87.61 | 86.01 | 86.54 | 00:00:00 | | 2010-04-01 | 1,553,100 | 87.10 | 88.65 | 86.73 | 88.60 | 00:00:00 | | 2010-04-06 | 1,139,400 | 89.00 | 89.40 | 87.90 | 88.34 | 00:00:00 | | 2010-04-07 | 1,205,300 | 87.60 | 87.60 | 86.34 | 86.48 | 00:00:00 | | 2010-04-08 | 1,291,100 | 86.46 | 86.66 | 84.41 | 84.95 | 00:00:00 | | 2010-04-09 | 1,312,600 | 85.52 | 88.39 | 85.51 | 88.39 | 00:00:00 | | 2010-04-12 | 1,084,800 | 89.10 | 89.15 | 88.28 | 88.75 | 00:00:00 | | 2010-04-13 | 3,009,100 | 91.50 | 92.36 | 89.91 | 90.05 | 00:00:00 | | 2010-04-14 | 1,326,500 | 90.75 | 91.42 | 89.49 | 90.39 | 00:00:00 | | 2010-04-15 | 1,398,100 | 90.99 | 91.45 | 89.78 | 90.52 | 00:00:00 | | 2010-04-16 | 2,221,600 | 89.91 | 90.56 | 87.27 | 87.53 | 00:00:00 | | 2010-04-19 | 1,607,800 | 86.92 | 87.15 | 86.12 | 86.72 | 00:00:00 | | 2010-04-20 | 888,600 | 86.99 | 88.17 | 86.81 | 88.17 | 00:00:00 | | 2010-04-21 | 1,059,400 | 88.40 | 88.72 | 86.95 | 87.60 | 00:00:00 | | 2010-04-22 | 1,376,100 | 87.81 | 88.93 | 86.57 | 87.17 | 00:00:00 | | 2010-04-23 | 1,153,600 | 87.25 | 89.00 | 87.14 | 88.97 | 00:00:00 | | 2010-04-26 | 1,283,500 | 89.62 | 90.50 | 89.61 | 90.37 | 00:00:00 | | 2010-04-27 | 1,348,700 | 90.32 | 90.49 | 86.30 | 86.30 | 00:00:00 | | 2010-04-28 | 2,014,300 | 86.00 | 86.78 | 84.12 | 85.08 | 00:00:00 | | 2010-04-29 | 1,382,800 | 85.10 | 87.40 | 84.71 | 86.93 | 00:00:00 | | 2010-04-30 | 1,331,200 | 86.95 | 87.36 | 85.52 | 86.84 | 00:00:00 | | 2010-05-03 | 605,200 | 86.17 | 87.58 | 85.45 | 87.28 | 00:00:00 | | 2010-05-04 | 1,748,500 | 87.77 | 87.88 | 84.02 | 84.21 | 00:00:00 | | 2010-05-05 | 1,982,300 | 84.50 | 85.90 | 83.55 | 84.01 | 00:00:00 | | 2010-05-06 | 1,989,700 | 83.30 | 86.17 | 83.20 | 83.66 | 00:00:00 | | 2010-05-07 | 3,503,000 | 81.99 | 82.77 | 78.26 | 79.51 | 00:00:00 | | 2010-05-10 | 3,367,400 | 83.91 | 87.53 | 82.14 | 87.53 | 00:00:00 | | 2010-05-11 | 2,245,700 | 86.94 | 88.29 | 85.53 | 88.23 | 00:00:00 | | 2010-05-12 | 2,361,800 | 87.55 | 91.60 | 87.30 | 91.17 | 00:00:00 | | 2010-05-13 | 1,293,500 | 91.53 | 92.50 | 90.87 | 91.65 | 00:00:00 | | 2010-05-14 | 2,076,000 | 91.27 | 91.44 | 87.40 | 88.06 | 00:00:00 | | 2010-05-17 | 1,252,300 | 86.74 | 88.53 | 86.44 | 87.09 | 00:00:00 | | 2010-05-18 | 1,186,700 | 87.97 | 89.20 | 87.46 | 88.89 | 00:00:00 | | 2010-05-19 | 1,675,000 | 87.67 | 88.05 | 85.63 | 86.16 | 00:00:00 | | 2010-05-20 | 2,340,600 | 85.84 | 86.05 | 81.00 | 83.41 | 00:00:00 | | 2010-05-21 | 2,987,200 | 84.17 | 84.33 | 80.28 | 83.74 | 00:00:00 | | 2010-05-24 | 981,100 | 84.00 | 85.09 | 82.00 | 82.85 | 00:00:00 | | 2010-05-25 | 1,998,400 | 80.51 | 81.89 | 80.04 | 81.24 | 00:00:00 | | 2010-05-26 | 1,815,000 | 83.00 | 85.32 | 82.68 | 84.08 | 00:00:00 | | 2010-05-27 | 1,486,200 | 84.76 | 87.00 | 83.87 | 86.87 | 00:00:00 | | 2010-05-28 | 1,258,000 | 87.55 | 87.88 | 85.38 | 85.92 | 00:00:00 | | 2010-05-31 | 517,200 | 85.87 | 87.20 | 85.73 | 86.22 | 00:00:00 | | 2010-06-01 | 1,266,200 | 85.59 | 87.31 | 83.66 | 86.72 | 00:00:00 | | 2010-06-02 | 1,137,300 | 86.37 | 87.74 | 85.08 | 87.38 | 00:00:00 | | 2010-06-03 | 1,382,900 | 89.32 | 90.25 | 88.62 | 89.09 | 00:00:00 | | 2010-06-04 | 1,757,200 | 89.11 | 90.40 | 86.25 | 87.27 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
