|
 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 | | 2010-11-19 | 688,600 | 117.85 | 119.40 | 117.70 | 119.40 | 00:00:00 | | 2010-11-22 | 875,000 | 119.40 | 121.50 | 119.35 | 119.80 | 00:00:00 | | 2010-11-23 | 1,355,800 | 119.85 | 120.85 | 116.80 | 116.80 | 00:00:00 | | 2010-11-24 | 1,023,000 | 117.20 | 119.10 | 116.30 | 118.95 | 00:00:00 | | 2010-11-25 | 797,400 | 119.05 | 121.60 | 118.50 | 120.85 | 00:00:00 | | 2010-11-26 | 792,500 | 119.95 | 120.85 | 118.90 | 119.85 | 00:00:00 | | 2010-11-29 | 2,522,900 | 119.80 | 122.20 | 117.05 | 117.05 | 00:00:00 | | 2010-11-30 | 1,199,200 | 117.05 | 118.15 | 116.30 | 116.85 | 00:00:00 | | 2010-12-01 | 2,320,500 | 117.45 | 119.15 | 117.40 | 118.50 | 00:00:00 | | 2010-12-02 | 1,124,400 | 119.00 | 122.30 | 118.50 | 122.20 | 00:00:00 | | 2010-12-03 | 781,100 | 122.30 | 123.95 | 120.75 | 121.70 | 00:00:00 | | 2010-12-06 | 629,700 | 121.20 | 121.95 | 120.20 | 121.45 | 00:00:00 | | 2010-12-07 | 1,128,500 | 121.65 | 125.95 | 121.55 | 124.10 | 00:00:00 | | 2010-12-08 | 844,800 | 123.55 | 123.90 | 121.70 | 122.00 | 00:00:00 | | 2010-12-09 | 1,086,500 | 123.35 | 123.95 | 119.85 | 120.70 | 00:00:00 | | 2010-12-10 | 685,100 | 120.70 | 122.55 | 120.65 | 121.50 | 00:00:00 | | 2010-12-13 | 773,700 | 121.80 | 123.40 | 121.70 | 123.20 | 00:00:00 | | 2010-12-14 | 528,900 | 123.20 | 123.75 | 122.70 | 123.75 | 00:00:00 | | 2010-12-15 | 944,200 | 123.25 | 123.25 | 120.40 | 121.50 | 00:00:00 | | 2010-12-16 | 750,700 | 121.90 | 123.80 | 121.20 | 123.55 | 00:00:00 | | 2010-12-17 | 1,249,500 | 123.95 | 124.50 | 123.10 | 123.20 | 00:00:00 | | 2010-12-20 | 502,000 | 124.40 | 124.80 | 123.10 | 123.40 | 00:00:00 | | 2010-12-21 | 611,300 | 124.05 | 125.55 | 123.75 | 125.45 | 00:00:00 | | 2010-12-22 | 901,700 | 124.00 | 129.05 | 124.00 | 127.70 | 00:00:00 | | 2010-12-23 | 442,700 | 127.90 | 128.00 | 126.90 | 127.35 | 00:00:00 | | 2010-12-24 | 92,200 | 126.90 | 128.00 | 126.10 | 128.00 | 00:00:00 | | 2010-12-27 | 400,600 | 127.35 | 127.90 | 125.00 | 125.65 | 00:00:00 | | 2010-12-28 | 258,200 | 126.20 | 126.75 | 124.55 | 124.65 | 00:00:00 | | 2010-12-29 | 262,700 | 125.20 | 126.00 | 124.85 | 125.45 | 00:00:00 | | 2010-12-30 | 357,400 | 125.45 | 125.90 | 122.95 | 123.35 | 00:00:00 | | 2010-12-31 | 133,700 | 123.50 | 124.20 | 122.90 | 123.10 | 00:00:00 | | 2011-01-03 | 391,700 | 124.50 | 125.35 | 123.50 | 124.35 | 00:00:00 | | 2011-01-04 | 719,300 | 123.95 | 124.35 | 121.30 | 121.55 | 00:00:00 | | 2011-01-05 | 1,305,000 | 121.20 | 121.50 | 117.65 | 119.80 | 00:00:00 | | 2011-01-06 | 886,900 | 120.10 | 122.70 | 119.85 | 121.90 | 00:00:00 | | 2011-01-07 | 882,900 | 120.90 | 121.45 | 119.10 | 119.35 | 00:00:00 | | 2011-01-10 | 926,400 | 119.00 | 119.20 | 116.50 | 118.95 | 00:00:00 | | 2011-01-11 | 1,004,100 | 119.55 | 122.10 | 118.95 | 121.25 | 00:00:00 | | 2011-01-12 | 906,200 | 121.25 | 122.25 | 119.70 | 121.05 | 00:00:00 | | 2011-01-13 | 990,100 | 121.05 | 121.10 | 118.40 | 118.85 | 00:00:00 | | 2011-01-14 | 1,353,400 | 118.20 | 118.65 | 115.55 | 116.75 | 00:00:00 | | 2011-01-17 | 705,600 | 117.90 | 118.40 | 116.10 | 116.70 | 00:00:00 | | 2011-01-18 | 818,500 | 117.50 | 119.65 | 117.25 | 118.30 | 00:00:00 | | 2011-01-19 | 1,390,000 | 118.75 | 119.30 | 114.05 | 114.40 | 00:00:00 | | 2011-01-20 | 1,700,300 | 115.20 | 115.20 | 110.90 | 112.80 | 00:00:00 | | 2011-01-21 | 1,355,000 | 113.00 | 113.90 | 111.85 | 112.30 | 00:00:00 | | 2011-01-24 | 854,800 | 112.75 | 113.85 | 111.60 | 113.30 | 00:00:00 | | 2011-01-25 | 1,111,900 | 113.90 | 116.95 | 113.70 | 115.65 | 00:00:00 | | 2011-01-26 | 808,300 | 116.05 | 117.10 | 115.60 | 116.20 | 00:00:00 | | 2011-01-27 | 1,023,800 | 116.10 | 117.25 | 114.70 | 114.85 | 00:00:00 | | 2011-01-28 | 882,500 | 114.95 | 115.90 | 113.75 | 113.80 | 00:00:00 | | 2011-01-31 | 976,800 | 114.00 | 115.00 | 112.35 | 114.05 | 00:00:00 | | 2011-02-01 | 982,200 | 114.70 | 116.45 | 114.70 | 116.25 | 00:00:00 | | 2011-02-02 | 945,700 | 116.25 | 117.75 | 115.30 | 116.20 | 00:00:00 | | 2011-02-03 | 895,300 | 115.85 | 116.90 | 114.30 | 116.90 | 00:00:00 | | 2011-02-04 | 2,383,800 | 114.90 | 116.00 | 112.90 | 114.05 | 00:00:00 | | 2011-02-07 | 1,028,200 | 114.30 | 116.40 | 114.15 | 116.40 | 00:00:00 | | 2011-02-08 | 1,638,900 | 115.70 | 119.95 | 115.60 | 119.60 | 00:00:00 | | 2011-02-09 | 895,600 | 119.90 | 121.20 | 118.00 | 118.05 | 00:00:00 | | 2011-02-10 | 666,400 | 118.00 | 119.00 | 116.70 | 118.85 | 00:00:00 | | 2011-02-11 | 813,600 | 119.45 | 120.50 | 117.00 | 119.40 | 00:00:00 | | 2011-02-14 | 567,600 | 120.15 | 120.50 | 119.15 | 119.50 | 00:00:00 | | 2011-02-15 | 615,100 | 119.45 | 119.50 | 117.55 | 118.05 | 00:00:00 | | 2011-02-16 | 972,700 | 118.15 | 118.70 | 116.15 | 116.90 | 00:00:00 | | 2011-02-17 | 751,000 | 117.95 | 117.95 | 116.05 | 117.45 | 00:00:00 | | 2011-02-18 | 977,100 | 117.95 | 117.95 | 115.75 | 116.25 | 00:00:00 | | 2011-02-21 | 730,000 | 115.90 | 116.90 | 114.90 | 115.30 | 00:00:00 | | 2011-02-22 | 875,100 | 114.60 | 115.60 | 113.25 | 115.00 | 00:00:00 | | 2011-02-23 | 1,275,800 | 114.90 | 115.00 | 112.10 | 113.50 | 00:00:00 | | 2011-02-24 | 1,260,100 | 112.50 | 112.85 | 110.90 | 111.20 | 00:00:00 | | 2011-02-25 | 868,200 | 112.30 | 114.50 | 111.15 | 114.20 | 00:00:00 | | 2011-02-28 | 741,500 | 113.95 | 115.20 | 113.15 | 114.25 | 00:00:00 | | 2011-03-01 | 1,157,700 | 115.20 | 117.80 | 114.35 | 115.30 | 00:00:00 | | 2011-03-02 | 1,178,900 | 113.85 | 114.40 | 112.05 | 113.15 | 00:00:00 | | 2011-03-03 | 1,008,900 | 114.00 | 114.15 | 112.75 | 112.95 | 00:00:00 | | 2011-03-04 | 876,800 | 113.40 | 114.05 | 111.10 | 111.55 | 00:00:00 | | 2011-03-07 | 1,697,900 | 111.00 | 114.75 | 109.25 | 112.95 | 00:00:00 | | 2011-03-08 | 952,400 | 113.65 | 114.45 | 112.60 | 114.30 | 00:00:00 | | 2011-03-09 | 1,081,800 | 114.25 | 115.85 | 113.60 | 114.95 | 00:00:00 | | 2011-03-10 | 832,300 | 114.15 | 114.70 | 112.50 | 113.10 | 00:00:00 | | 2011-03-11 | 1,256,400 | 112.10 | 112.45 | 110.00 | 110.00 | 00:00:00 | | 2011-03-14 | 2,527,800 | 107.00 | 108.00 | 105.20 | 106.60 | 00:00:00 | | 2011-03-15 | 4,499,800 | 102.65 | 105.25 | 97.67 | 104.25 | 00:00:00 | | 2011-03-16 | 2,336,400 | 105.00 | 105.80 | 100.80 | 100.80 | 00:00:00 | | 2011-03-17 | 2,816,900 | 101.00 | 103.95 | 99.69 | 103.65 | 00:00:00 | | 2011-03-18 | 2,335,900 | 104.45 | 106.75 | 104.00 | 105.50 | 00:00:00 | | 2011-03-21 | 1,656,600 | 106.90 | 109.15 | 106.55 | 109.00 | 00:00:00 | | 2011-03-22 | 1,226,200 | 109.45 | 110.75 | 108.75 | 108.75 | 00:00:00 | | 2011-03-23 | 979,900 | 108.90 | 109.35 | 107.30 | 108.20 | 00:00:00 | | 2011-03-24 | 941,900 | 108.15 | 110.40 | 107.60 | 110.20 | 00:00:00 | | 2011-03-25 | 647,600 | 110.80 | 110.85 | 109.35 | 109.70 | 00:00:00 | | 2011-03-28 | 711,200 | 110.00 | 111.40 | 109.80 | 110.90 | 00:00:00 | | 2011-03-29 | 785,200 | 110.80 | 111.30 | 108.95 | 110.25 | 00:00:00 | | 2011-03-30 | 733,100 | 111.20 | 112.35 | 110.90 | 111.65 | 00:00:00 | | 2011-03-31 | 1,054,900 | 111.80 | 113.15 | 111.40 | 111.70 | 00:00:00 | | 2011-04-01 | 869,700 | 112.85 | 113.00 | 111.90 | 113.00 | 00:00:00 | | 2011-04-04 | 816,300 | 112.90 | 112.90 | 111.10 | 112.05 | 00:00:00 | | 2011-04-05 | 899,900 | 112.35 | 113.80 | 111.55 | 113.70 | 00:00:00 | | 2011-04-06 | 843,500 | 114.50 | 115.15 | 113.50 | 114.00 | 00:00:00 | | 2011-04-07 | 828,700 | 114.10 | 114.50 | 111.80 | 111.95 | 00:00:00 | | 2011-04-08 | 1,011,400 | 112.35 | 113.75 | 110.50 | 111.20 | 00:00:00 | | 2011-04-11 | 583,600 | 110.80 | 111.55 | 110.05 | 111.15 | 00:00:00 | | 2011-04-12 | 818,900 | 110.30 | 111.00 | 109.45 | 109.80 | 00:00:00 | | 2011-04-13 | 614,000 | 110.35 | 111.95 | 109.50 | 111.20 | 00:00:00 | | 2011-04-14 | 554,500 | 110.50 | 111.75 | 110.10 | 111.20 | 00:00:00 | | 2011-04-15 | 890,400 | 111.50 | 112.65 | 110.90 | 112.00 | 00:00:00 | | 2011-04-18 | 834,400 | 112.30 | 113.30 | 109.00 | 109.75 | 00:00:00 | | 2011-04-19 | 1,741,500 | 113.40 | 116.55 | 112.10 | 115.20 | 00:00:00 | | 2011-04-20 | 1,171,400 | 116.00 | 118.55 | 115.80 | 117.70 | 00:00:00 | | 2011-04-21 | 684,000 | 118.90 | 119.50 | 117.90 | 119.30 | 00:00:00 | | 2011-04-26 | 676,200 | 118.65 | 119.95 | 118.20 | 119.80 | 00:00:00 | | 2011-04-27 | 818,900 | 119.95 | 120.15 | 118.55 | 118.75 | 00:00:00 | | 2011-04-28 | 769,100 | 120.20 | 120.50 | 119.10 | 120.00 | 00:00:00 | | 2011-04-29 | 535,000 | 120.25 | 121.65 | 119.75 | 121.25 | 00:00:00 | | 2011-05-02 | 450,900 | 122.30 | 122.30 | 120.70 | 120.75 | 00:00:00 | | 2011-05-03 | 640,700 | 120.55 | 120.60 | 118.85 | 120.55 | 00:00:00 | | 2011-05-04 | 1,120,600 | 119.80 | 120.40 | 117.50 | 118.00 | 00:00:00 | | 2011-05-05 | 917,400 | 118.40 | 119.30 | 116.75 | 118.00 | 00:00:00 | | 2011-05-06 | 843,500 | 118.00 | 121.10 | 117.40 | 120.20 | 00:00:00 | | 2011-05-09 | 671,400 | 119.65 | 120.95 | 118.10 | 118.50 | 00:00:00 | | 2011-05-10 | 735,100 | 118.95 | 121.30 | 118.75 | 120.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
