|
 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 | | 2011-05-10 | 735,100 | 118.95 | 121.30 | 118.75 | 120.30 | 00:00:00 | | 2011-05-11 | 1,286,400 | 120.95 | 124.25 | 120.70 | 123.05 | 00:00:00 | | 2011-05-12 | 994,000 | 121.45 | 122.45 | 120.00 | 120.95 | 00:00:00 | | 2011-05-13 | 664,000 | 121.55 | 122.80 | 120.20 | 120.75 | 00:00:00 | | 2011-05-16 | 765,300 | 120.00 | 121.55 | 119.60 | 120.70 | 00:00:00 | | 2011-05-17 | 861,300 | 120.00 | 120.50 | 117.95 | 118.60 | 00:00:00 | | 2011-05-18 | 703,900 | 119.50 | 120.50 | 118.75 | 120.25 | 00:00:00 | | 2011-05-19 | 932,900 | 120.55 | 120.75 | 117.90 | 120.40 | 00:00:00 | | 2011-05-20 | 1,053,100 | 119.60 | 120.40 | 118.60 | 119.05 | 00:00:00 | | 2011-05-23 | 968,100 | 117.70 | 117.70 | 116.00 | 116.05 | 00:00:00 | | 2011-05-24 | 639,200 | 116.60 | 118.30 | 116.25 | 117.70 | 00:00:00 | | 2011-05-25 | 754,100 | 117.00 | 117.85 | 116.35 | 117.70 | 00:00:00 | | 2011-05-26 | 909,800 | 117.60 | 118.25 | 115.65 | 116.50 | 00:00:00 | | 2011-05-27 | 844,600 | 117.55 | 119.30 | 117.30 | 118.35 | 00:00:00 | | 2011-05-30 | 287,200 | 118.25 | 119.15 | 117.30 | 118.00 | 00:00:00 | | 2011-05-31 | 989,400 | 119.00 | 120.95 | 119.00 | 120.90 | 00:00:00 | | 2011-06-01 | 755,100 | 120.95 | 121.50 | 119.50 | 120.10 | 00:00:00 | | 2011-06-02 | 485,500 | 118.85 | 119.25 | 118.05 | 118.15 | 00:00:00 | | 2011-06-03 | 744,000 | 118.50 | 119.40 | 117.50 | 118.25 | 00:00:00 | | 2011-06-06 | 442,400 | 118.15 | 118.40 | 117.10 | 117.55 | 00:00:00 | | 2011-06-07 | 605,500 | 117.60 | 118.40 | 117.10 | 117.60 | 00:00:00 | | 2011-06-08 | 766,500 | 117.15 | 117.45 | 115.85 | 116.15 | 00:00:00 | | 2011-06-09 | 749,000 | 115.85 | 116.95 | 114.85 | 116.90 | 00:00:00 | | 2011-06-10 | 873,600 | 117.25 | 117.65 | 114.50 | 114.80 | 00:00:00 | | 2011-06-13 | 399,500 | 115.15 | 116.40 | 114.55 | 115.45 | 00:00:00 | | 2011-06-14 | 668,400 | 116.50 | 117.70 | 116.25 | 116.80 | 00:00:00 | | 2011-06-15 | 1,021,600 | 116.25 | 117.20 | 114.15 | 115.00 | 00:00:00 | | 2011-06-16 | 1,583,400 | 114.05 | 114.45 | 111.75 | 113.00 | 00:00:00 | | 2011-06-17 | 1,456,200 | 112.95 | 114.30 | 110.80 | 112.75 | 00:00:00 | | 2011-06-20 | 967,100 | 112.00 | 113.20 | 111.40 | 113.15 | 00:00:00 | | 2011-06-21 | 929,800 | 113.15 | 116.70 | 113.00 | 116.70 | 00:00:00 | | 2011-06-22 | 935,700 | 116.45 | 118.85 | 115.55 | 118.35 | 00:00:00 | | 2011-06-23 | 1,130,300 | 117.75 | 118.45 | 113.55 | 114.65 | 00:00:00 | | 2011-06-24 | 967,000 | 116.50 | 118.45 | 115.90 | 116.25 | 00:00:00 | | 2011-06-27 | 754,200 | 116.00 | 118.00 | 115.20 | 116.75 | 00:00:00 | | 2011-06-28 | 1,227,000 | 117.00 | 121.15 | 116.50 | 120.60 | 00:00:00 | | 2011-06-29 | 988,100 | 121.40 | 123.10 | 120.50 | 122.50 | 00:00:00 | | 2011-06-30 | 1,010,700 | 122.50 | 124.20 | 121.35 | 124.10 | 00:00:00 | | 2011-07-01 | 1,011,300 | 123.00 | 126.50 | 122.80 | 125.85 | 00:00:00 | | 2011-07-04 | 616,400 | 125.75 | 127.00 | 125.50 | 125.50 | 00:00:00 | | 2011-07-05 | 922,600 | 125.30 | 128.20 | 124.80 | 127.05 | 00:00:00 | | 2011-07-06 | 1,226,700 | 127.00 | 127.95 | 125.95 | 126.80 | 00:00:00 | | 2011-07-07 | 1,119,400 | 127.40 | 129.45 | 126.85 | 128.95 | 00:00:00 | | 2011-07-08 | 1,026,100 | 129.00 | 129.95 | 126.70 | 126.90 | 00:00:00 | | 2011-07-11 | 1,035,600 | 125.45 | 126.45 | 123.65 | 124.40 | 00:00:00 | | 2011-07-12 | 1,508,500 | 121.45 | 123.45 | 119.40 | 123.45 | 00:00:00 | | 2011-07-13 | 921,400 | 123.00 | 126.10 | 122.60 | 125.75 | 00:00:00 | | 2011-07-14 | 512,900 | 124.90 | 125.70 | 124.10 | 124.70 | 00:00:00 | | 2011-07-15 | 809,200 | 124.40 | 125.50 | 123.40 | 124.65 | 00:00:00 | | 2011-07-18 | 800,300 | 123.65 | 124.15 | 121.35 | 122.40 | 00:00:00 | | 2011-07-19 | 719,900 | 123.00 | 123.65 | 121.85 | 123.20 | 00:00:00 | | 2011-07-20 | 933,600 | 124.20 | 126.40 | 123.45 | 126.15 | 00:00:00 | | 2011-07-21 | 1,045,600 | 126.95 | 129.05 | 126.35 | 128.35 | 00:00:00 | | 2011-07-22 | 724,700 | 129.10 | 129.80 | 128.10 | 129.25 | 00:00:00 | | 2011-07-25 | 837,900 | 128.75 | 130.90 | 128.20 | 130.55 | 00:00:00 | | 2011-07-26 | 756,200 | 129.95 | 130.95 | 127.95 | 130.00 | 00:00:00 | | 2011-07-27 | 1,336,700 | 130.60 | 132.65 | 128.45 | 129.80 | 00:00:00 | | 2011-07-28 | 960,400 | 129.80 | 130.75 | 126.70 | 128.80 | 00:00:00 | | 2011-07-29 | 1,065,500 | 127.45 | 129.30 | 124.90 | 127.95 | 00:00:00 | | 2011-08-01 | 1,202,500 | 129.00 | 131.65 | 126.90 | 127.30 | 00:00:00 | | 2011-08-02 | 1,397,000 | 125.95 | 126.90 | 122.80 | 123.05 | 00:00:00 | | 2011-08-03 | 1,425,400 | 120.90 | 122.80 | 119.75 | 121.15 | 00:00:00 | | 2011-08-04 | 2,168,700 | 122.85 | 123.00 | 115.10 | 115.20 | 00:00:00 | | 2011-08-05 | 2,375,100 | 111.00 | 119.50 | 109.55 | 115.20 | 00:00:00 | | 2011-08-08 | 2,393,800 | 113.55 | 116.95 | 107.15 | 107.15 | 00:00:00 | | 2011-08-09 | 3,143,200 | 107.60 | 111.45 | 102.50 | 111.15 | 00:00:00 | | 2011-08-10 | 2,821,900 | 112.20 | 114.45 | 106.70 | 106.70 | 00:00:00 | | 2011-08-11 | 2,950,700 | 109.90 | 111.45 | 104.80 | 111.30 | 00:00:00 | | 2011-08-12 | 1,479,400 | 111.40 | 115.25 | 109.10 | 114.75 | 00:00:00 | | 2011-08-15 | 679,400 | 116.00 | 116.40 | 114.15 | 115.35 | 00:00:00 | | 2011-08-16 | 915,800 | 114.25 | 115.60 | 112.85 | 115.05 | 00:00:00 | | 2011-08-17 | 1,185,400 | 114.40 | 118.20 | 113.05 | 116.85 | 00:00:00 | | 2011-08-18 | 1,964,200 | 115.35 | 115.75 | 109.05 | 110.85 | 00:00:00 | | 2011-08-19 | 1,870,200 | 109.80 | 110.55 | 105.30 | 107.50 | 00:00:00 | | 2011-08-22 | 1,372,400 | 106.05 | 109.75 | 105.35 | 107.50 | 00:00:00 | | 2011-08-23 | 896,300 | 110.45 | 110.80 | 107.30 | 109.20 | 00:00:00 | | 2011-08-24 | 1,098,500 | 110.25 | 111.65 | 108.55 | 110.60 | 00:00:00 | | 2011-08-25 | 1,263,800 | 111.85 | 113.75 | 110.10 | 111.95 | 00:00:00 | | 2011-08-26 | 1,345,400 | 111.60 | 112.15 | 108.55 | 110.65 | 00:00:00 | | 2011-08-29 | 632,000 | 112.60 | 114.30 | 112.10 | 113.15 | 00:00:00 | | 2011-08-30 | 811,300 | 113.90 | 114.75 | 112.85 | 114.45 | 00:00:00 | | 2011-08-31 | 1,278,400 | 115.00 | 118.60 | 114.45 | 117.95 | 00:00:00 | | 2011-09-01 | 1,180,900 | 118.90 | 119.95 | 116.90 | 119.05 | 00:00:00 | | 2011-09-02 | 1,235,200 | 117.95 | 118.00 | 113.95 | 114.15 | 00:00:00 | | 2011-09-05 | 1,211,300 | 111.55 | 112.35 | 108.65 | 109.00 | 00:00:00 | | 2011-09-06 | 1,194,300 | 108.70 | 111.30 | 107.90 | 109.25 | 00:00:00 | | 2011-09-07 | 1,173,800 | 112.05 | 114.50 | 111.15 | 114.50 | 00:00:00 | | 2011-09-08 | 763,100 | 113.90 | 115.85 | 112.80 | 115.15 | 00:00:00 | | 2011-09-09 | 1,237,600 | 114.60 | 115.50 | 110.75 | 111.30 | 00:00:00 | | 2011-09-12 | 1,633,400 | 107.70 | 108.60 | 106.40 | 107.70 | 00:00:00 | | 2011-09-13 | 1,654,000 | 108.85 | 110.05 | 105.40 | 109.05 | 00:00:00 | | 2011-09-14 | 1,402,000 | 108.45 | 112.25 | 107.60 | 111.80 | 00:00:00 | | 2011-09-15 | 1,408,600 | 112.95 | 116.00 | 112.65 | 115.65 | 00:00:00 | | 2011-09-16 | 2,182,400 | 116.50 | 117.05 | 114.75 | 115.25 | 00:00:00 | | 2011-09-19 | 997,600 | 112.05 | 113.00 | 110.60 | 111.40 | 00:00:00 | | 2011-09-20 | 1,012,500 | 110.80 | 115.90 | 110.50 | 115.45 | 00:00:00 | | 2011-09-21 | 871,100 | 115.50 | 115.95 | 113.85 | 113.85 | 00:00:00 | | 2011-09-22 | 2,116,800 | 110.00 | 110.45 | 105.75 | 106.90 | 00:00:00 | | 2011-09-23 | 2,269,900 | 108.15 | 108.30 | 102.20 | 105.45 | 00:00:00 | | 2011-09-26 | 1,553,600 | 104.25 | 107.80 | 103.00 | 104.85 | 00:00:00 | | 2011-09-27 | 1,414,600 | 107.30 | 109.50 | 105.80 | 109.10 | 00:00:00 | | 2011-09-28 | 1,237,200 | 108.55 | 110.95 | 107.70 | 108.80 | 00:00:00 | | 2011-09-29 | 2,198,400 | 108.40 | 108.90 | 101.95 | 103.20 | 00:00:00 | | 2011-09-30 | 2,880,600 | 101.45 | 101.90 | 98.05 | 99.65 | 00:00:00 | | 2011-10-03 | 2,257,500 | 97.93 | 98.45 | 94.40 | 98.04 | 00:00:00 | | 2011-10-04 | 2,286,400 | 96.01 | 97.88 | 94.16 | 97.79 | 00:00:00 | | 2011-10-05 | 1,959,700 | 100.70 | 103.00 | 98.81 | 101.95 | 00:00:00 | | 2011-10-06 | 1,613,600 | 102.90 | 105.35 | 102.35 | 105.25 | 00:00:00 | | 2011-10-07 | 1,217,200 | 105.25 | 107.60 | 104.40 | 107.30 | 00:00:00 | | 2011-10-10 | 1,235,900 | 108.45 | 110.20 | 107.35 | 110.10 | 00:00:00 | | 2011-10-11 | 951,200 | 109.70 | 110.60 | 107.85 | 110.60 | 00:00:00 | | 2011-10-12 | 1,543,800 | 110.10 | 114.95 | 108.35 | 114.20 | 00:00:00 | | 2011-10-13 | 1,211,800 | 113.60 | 114.75 | 112.80 | 113.50 | 00:00:00 | | 2011-10-14 | 1,068,900 | 114.35 | 115.60 | 113.55 | 114.40 | 00:00:00 | | 2011-10-17 | 1,144,700 | 115.40 | 116.20 | 113.10 | 113.55 | 00:00:00 | | 2011-10-18 | 1,281,800 | 112.70 | 114.55 | 110.70 | 114.00 | 00:00:00 | | 2011-10-19 | 805,700 | 115.00 | 115.45 | 112.00 | 113.00 | 00:00:00 | | 2011-10-20 | 909,800 | 111.80 | 113.50 | 110.75 | 112.15 | 00:00:00 | | 2011-10-21 | 1,186,900 | 112.95 | 115.65 | 112.15 | 115.40 | 00:00:00 | | 2011-10-24 | 853,800 | 116.20 | 118.00 | 116.00 | 117.85 | 00:00:00 | | 2011-10-25 | 790,000 | 117.05 | 118.45 | 116.20 | 117.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
