|
 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 | | 2010-06-04 | 1,757,200 | 89.11 | 90.40 | 86.25 | 87.27 | 00:00:00 | | 2010-06-07 | 1,510,300 | 85.38 | 87.99 | 85.22 | 86.74 | 00:00:00 | | 2010-06-08 | 1,514,700 | 87.67 | 87.67 | 85.61 | 86.90 | 00:00:00 | | 2010-06-09 | 1,743,800 | 88.03 | 90.20 | 86.68 | 90.20 | 00:00:00 | | 2010-06-10 | 1,762,200 | 90.00 | 91.92 | 89.49 | 91.32 | 00:00:00 | | 2010-06-11 | 1,645,500 | 92.00 | 92.98 | 90.76 | 91.91 | 00:00:00 | | 2010-06-14 | 1,410,500 | 92.01 | 92.38 | 90.83 | 92.08 | 00:00:00 | | 2010-06-15 | 1,628,000 | 91.62 | 92.74 | 90.89 | 91.42 | 00:00:00 | | 2010-06-16 | 1,775,700 | 91.70 | 92.15 | 91.18 | 92.12 | 00:00:00 | | 2010-06-17 | 1,350,100 | 92.12 | 93.42 | 92.12 | 93.25 | 00:00:00 | | 2010-06-18 | 1,493,300 | 93.22 | 94.00 | 92.91 | 93.39 | 00:00:00 | | 2010-06-21 | 1,593,200 | 95.00 | 96.96 | 94.86 | 96.58 | 00:00:00 | | 2010-06-22 | 1,273,700 | 95.66 | 96.13 | 94.46 | 95.30 | 00:00:00 | | 2010-06-23 | 1,112,400 | 94.46 | 95.75 | 93.83 | 94.28 | 00:00:00 | | 2010-06-24 | 1,402,300 | 94.96 | 94.98 | 91.56 | 92.04 | 00:00:00 | | 2010-06-25 | 1,329,800 | 91.62 | 92.40 | 90.11 | 90.79 | 00:00:00 | | 2010-06-28 | 1,026,300 | 91.53 | 93.47 | 90.50 | 93.27 | 00:00:00 | | 2010-06-29 | 1,585,700 | 92.37 | 92.37 | 88.71 | 89.24 | 00:00:00 | | 2010-06-30 | 1,186,000 | 89.46 | 90.75 | 88.92 | 89.81 | 00:00:00 | | 2010-07-01 | 2,504,200 | 88.73 | 89.09 | 84.91 | 85.20 | 00:00:00 | | 2010-07-02 | 1,656,900 | 85.87 | 86.90 | 84.85 | 84.92 | 00:00:00 | | 2010-07-05 | 672,700 | 85.08 | 85.90 | 84.86 | 85.04 | 00:00:00 | | 2010-07-06 | 1,301,100 | 85.80 | 88.83 | 85.26 | 87.72 | 00:00:00 | | 2010-07-07 | 1,191,200 | 86.86 | 87.33 | 85.76 | 87.21 | 00:00:00 | | 2010-07-08 | 1,186,300 | 87.97 | 89.49 | 87.23 | 89.07 | 00:00:00 | | 2010-07-09 | 778,200 | 89.87 | 90.43 | 88.87 | 89.90 | 00:00:00 | | 2010-07-12 | 822,000 | 89.76 | 90.42 | 88.20 | 89.38 | 00:00:00 | | 2010-07-13 | 996,500 | 89.72 | 92.12 | 89.36 | 91.52 | 00:00:00 | | 2010-07-14 | 777,300 | 92.17 | 92.17 | 89.79 | 91.30 | 00:00:00 | | 2010-07-15 | 1,152,600 | 91.00 | 92.79 | 90.30 | 90.95 | 00:00:00 | | 2010-07-16 | 1,395,600 | 91.49 | 92.22 | 89.43 | 89.48 | 00:00:00 | | 2010-07-19 | 778,100 | 88.92 | 89.64 | 87.89 | 88.30 | 00:00:00 | | 2010-07-20 | 1,205,500 | 89.15 | 90.35 | 87.53 | 88.86 | 00:00:00 | | 2010-07-21 | 1,307,700 | 89.51 | 92.17 | 89.51 | 90.06 | 00:00:00 | | 2010-07-22 | 1,227,500 | 89.78 | 93.35 | 89.19 | 93.25 | 00:00:00 | | 2010-07-23 | 924,100 | 93.19 | 94.62 | 92.52 | 94.10 | 00:00:00 | | 2010-07-26 | 1,052,600 | 95.09 | 95.40 | 94.16 | 95.03 | 00:00:00 | | 2010-07-27 | 1,637,700 | 94.50 | 95.15 | 91.65 | 92.26 | 00:00:00 | | 2010-07-28 | 1,683,900 | 95.10 | 95.30 | 91.97 | 92.65 | 00:00:00 | | 2010-07-29 | 1,199,500 | 92.79 | 93.89 | 92.01 | 92.05 | 00:00:00 | | 2010-07-30 | 1,460,600 | 91.83 | 94.76 | 91.77 | 93.62 | 00:00:00 | | 2010-08-02 | 1,363,900 | 93.92 | 95.60 | 93.80 | 95.31 | 00:00:00 | | 2010-08-03 | 665,200 | 95.16 | 95.35 | 93.81 | 94.86 | 00:00:00 | | 2010-08-04 | 1,012,600 | 94.34 | 95.77 | 93.81 | 95.17 | 00:00:00 | | 2010-08-05 | 997,400 | 94.85 | 97.12 | 94.80 | 96.51 | 00:00:00 | | 2010-08-06 | 1,058,100 | 97.00 | 97.72 | 95.02 | 95.63 | 00:00:00 | | 2010-08-09 | 622,500 | 96.99 | 97.40 | 96.30 | 97.40 | 00:00:00 | | 2010-08-10 | 820,000 | 96.89 | 97.00 | 95.02 | 96.28 | 00:00:00 | | 2010-08-11 | 1,010,300 | 95.78 | 95.84 | 93.00 | 93.18 | 00:00:00 | | 2010-08-12 | 892,000 | 92.74 | 93.88 | 92.00 | 92.93 | 00:00:00 | | 2010-08-13 | 827,400 | 94.00 | 94.00 | 91.98 | 93.64 | 00:00:00 | | 2010-08-16 | 656,300 | 93.96 | 94.88 | 92.46 | 93.56 | 00:00:00 | | 2010-08-17 | 633,600 | 94.18 | 94.67 | 93.62 | 94.67 | 00:00:00 | | 2010-08-18 | 640,700 | 94.20 | 95.30 | 93.55 | 95.09 | 00:00:00 | | 2010-08-19 | 988,800 | 95.73 | 96.24 | 93.32 | 93.60 | 00:00:00 | | 2010-08-20 | 1,075,100 | 93.55 | 93.72 | 91.85 | 92.27 | 00:00:00 | | 2010-08-23 | 654,100 | 92.38 | 93.84 | 91.97 | 93.04 | 00:00:00 | | 2010-08-24 | 1,110,600 | 92.11 | 93.00 | 91.05 | 91.72 | 00:00:00 | | 2010-08-25 | 1,251,500 | 91.35 | 92.01 | 89.12 | 90.29 | 00:00:00 | | 2010-08-26 | 1,001,700 | 91.08 | 92.50 | 90.72 | 91.99 | 00:00:00 | | 2010-08-27 | 852,200 | 91.65 | 92.10 | 89.72 | 91.67 | 00:00:00 | | 2010-08-30 | 333,400 | 92.00 | 92.25 | 90.98 | 91.60 | 00:00:00 | | 2010-08-31 | 998,400 | 90.20 | 91.93 | 89.76 | 91.77 | 00:00:00 | | 2010-09-01 | 1,166,800 | 92.00 | 95.80 | 91.52 | 95.80 | 00:00:00 | | 2010-09-02 | 853,600 | 95.30 | 96.94 | 95.17 | 96.47 | 00:00:00 | | 2010-09-03 | 1,132,200 | 96.75 | 98.47 | 96.30 | 98.31 | 00:00:00 | | 2010-09-06 | 651,600 | 98.40 | 98.40 | 97.05 | 97.47 | 00:00:00 | | 2010-09-07 | 851,100 | 97.23 | 97.35 | 96.18 | 97.05 | 00:00:00 | | 2010-09-08 | 943,800 | 96.98 | 98.91 | 96.06 | 98.42 | 00:00:00 | | 2010-09-09 | 832,100 | 98.29 | 98.84 | 97.54 | 98.28 | 00:00:00 | | 2010-09-10 | 950,900 | 98.01 | 99.36 | 97.86 | 98.89 | 00:00:00 | | 2010-09-13 | 895,100 | 99.48 | 100.80 | 99.30 | 99.91 | 00:00:00 | | 2010-09-14 | 1,115,000 | 99.92 | 101.60 | 99.51 | 101.30 | 00:00:00 | | 2010-09-15 | 799,200 | 101.00 | 101.80 | 100.40 | 101.15 | 00:00:00 | | 2010-09-16 | 510,700 | 100.95 | 101.75 | 100.55 | 101.10 | 00:00:00 | | 2010-09-17 | 1,604,800 | 101.85 | 102.00 | 99.98 | 100.85 | 00:00:00 | | 2010-09-20 | 999,200 | 101.30 | 104.30 | 101.00 | 104.30 | 00:00:00 | | 2010-09-21 | 1,166,200 | 104.90 | 105.45 | 104.00 | 104.95 | 00:00:00 | | 2010-09-22 | 1,128,600 | 104.60 | 105.00 | 102.40 | 102.55 | 00:00:00 | | 2010-09-23 | 1,049,300 | 103.35 | 103.75 | 101.00 | 102.10 | 00:00:00 | | 2010-09-24 | 1,047,900 | 101.55 | 106.00 | 101.55 | 105.80 | 00:00:00 | | 2010-09-27 | 721,700 | 106.05 | 106.55 | 103.95 | 104.10 | 00:00:00 | | 2010-09-28 | 1,261,700 | 103.55 | 106.80 | 102.80 | 106.50 | 00:00:00 | | 2010-09-29 | 871,200 | 106.65 | 107.50 | 106.30 | 106.80 | 00:00:00 | | 2010-09-30 | 1,202,500 | 106.05 | 109.50 | 105.70 | 107.60 | 00:00:00 | | 2010-10-01 | 1,099,700 | 107.50 | 108.55 | 104.75 | 105.15 | 00:00:00 | | 2010-10-04 | 862,000 | 105.00 | 106.45 | 104.15 | 105.80 | 00:00:00 | | 2010-10-05 | 827,800 | 105.90 | 108.30 | 105.25 | 107.90 | 00:00:00 | | 2010-10-06 | 1,081,100 | 108.20 | 109.80 | 107.95 | 109.75 | 00:00:00 | | 2010-10-07 | 946,300 | 109.40 | 111.45 | 108.70 | 110.00 | 00:00:00 | | 2010-10-08 | 681,600 | 110.05 | 110.50 | 108.90 | 109.70 | 00:00:00 | | 2010-10-11 | 768,400 | 109.95 | 111.35 | 109.55 | 110.40 | 00:00:00 | | 2010-10-12 | 878,800 | 109.35 | 110.15 | 108.30 | 109.75 | 00:00:00 | | 2010-10-13 | 875,600 | 110.50 | 111.45 | 110.30 | 110.85 | 00:00:00 | | 2010-10-14 | 1,242,600 | 112.00 | 112.00 | 109.85 | 111.45 | 00:00:00 | | 2010-10-15 | 952,000 | 111.95 | 112.40 | 110.70 | 111.90 | 00:00:00 | | 2010-10-18 | 760,000 | 111.05 | 111.85 | 109.75 | 111.50 | 00:00:00 | | 2010-10-19 | 1,191,700 | 111.25 | 111.80 | 108.20 | 108.85 | 00:00:00 | | 2010-10-20 | 743,000 | 108.50 | 109.60 | 107.75 | 108.90 | 00:00:00 | | 2010-10-21 | 1,480,000 | 108.85 | 114.25 | 108.35 | 114.25 | 00:00:00 | | 2010-10-22 | 920,500 | 113.55 | 113.80 | 112.60 | 113.30 | 00:00:00 | | 2010-10-25 | 1,735,900 | 115.00 | 119.40 | 114.50 | 116.00 | 00:00:00 | | 2010-10-26 | 1,630,700 | 115.55 | 116.45 | 110.90 | 112.35 | 00:00:00 | | 2010-10-27 | 0 | 111.70 | 112.10 | 111.55 | 111.95 | 00:00:00 | | 2010-10-28 | 667,800 | 112.65 | 114.10 | 111.85 | 112.35 | 00:00:00 | | 2010-10-29 | 669,900 | 112.45 | 113.50 | 112.00 | 112.60 | 00:00:00 | | 2010-11-01 | 529,700 | 113.40 | 114.00 | 112.00 | 113.35 | 00:00:00 | | 2010-11-02 | 624,700 | 113.30 | 115.10 | 113.00 | 114.70 | 00:00:00 | | 2010-11-03 | 851,900 | 115.25 | 117.30 | 114.90 | 116.00 | 00:00:00 | | 2010-11-04 | 1,146,100 | 117.40 | 119.80 | 116.55 | 119.20 | 00:00:00 | | 2010-11-05 | 897,500 | 119.65 | 120.50 | 118.60 | 119.10 | 00:00:00 | | 2010-11-08 | 504,600 | 118.95 | 119.05 | 117.85 | 118.75 | 00:00:00 | | 2010-11-09 | 741,300 | 118.20 | 119.50 | 117.50 | 117.70 | 00:00:00 | | 2010-11-10 | 823,700 | 117.35 | 118.35 | 116.40 | 116.80 | 00:00:00 | | 2010-11-11 | 710,300 | 116.90 | 117.90 | 115.75 | 117.85 | 00:00:00 | | 2010-11-12 | 1,024,800 | 116.10 | 118.10 | 114.70 | 116.10 | 00:00:00 | | 2010-11-15 | 691,600 | 116.85 | 117.10 | 115.15 | 116.85 | 00:00:00 | | 2010-11-16 | 1,030,600 | 116.55 | 117.85 | 115.00 | 115.00 | 00:00:00 | | 2010-11-17 | 672,500 | 114.80 | 115.95 | 114.65 | 115.15 | 00:00:00 | | 2010-11-18 | 688,000 | 116.10 | 118.00 | 116.00 | 118.00 | 00:00:00 | | 2010-11-19 | 688,600 | 117.85 | 119.40 | 117.70 | 119.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
