|
 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 | | 2003-06-18 | 1,588,700 | 45.95 | 46.00 | 45.51 | 45.90 | 00:00:00 | | 2003-06-19 | 2,322,200 | 46.00 | 46.25 | 45.72 | 46.01 | 00:00:00 | | 2003-06-20 | 2,592,000 | 45.70 | 46.10 | 45.30 | 45.90 | 00:00:00 | | 2003-06-23 | 1,334,600 | 45.56 | 45.90 | 44.57 | 45.00 | 00:00:00 | | 2003-06-24 | 2,748,600 | 45.00 | 45.16 | 43.99 | 44.31 | 00:00:00 | | 2003-06-25 | 2,063,100 | 44.63 | 44.93 | 43.75 | 43.95 | 00:00:00 | | 2003-06-26 | 992,500 | 43.32 | 44.88 | 43.32 | 43.92 | 00:00:00 | | 2003-06-27 | 1,761,500 | 44.24 | 44.70 | 43.95 | 44.41 | 00:00:00 | | 2003-06-30 | 2,424,300 | 44.44 | 44.83 | 42.97 | 43.19 | 00:00:00 | | 2003-07-01 | 1,534,900 | 43.59 | 43.85 | 42.45 | 42.80 | 00:00:00 | | 2003-07-02 | 2,462,100 | 42.80 | 44.00 | 42.80 | 43.89 | 00:00:00 | | 2003-07-03 | 1,827,900 | 44.20 | 44.54 | 43.08 | 43.61 | 00:00:00 | | 2003-07-04 | 770,300 | 43.91 | 44.38 | 43.52 | 44.09 | 00:00:00 | | 2003-07-07 | 1,773,200 | 44.40 | 46.30 | 44.30 | 46.20 | 00:00:00 | | 2003-07-08 | 1,753,200 | 46.20 | 46.86 | 45.71 | 45.84 | 00:00:00 | | 2003-07-09 | 1,193,500 | 45.80 | 45.98 | 45.11 | 45.50 | 00:00:00 | | 2003-07-10 | 1,463,800 | 45.19 | 45.48 | 44.55 | 44.90 | 00:00:00 | | 2003-07-11 | 2,023,000 | 44.59 | 46.88 | 44.55 | 46.70 | 00:00:00 | | 2003-07-14 | 1,278,100 | 46.73 | 47.50 | 46.30 | 47.41 | 00:00:00 | | 2003-07-15 | 2,169,200 | 47.40 | 49.02 | 47.10 | 48.55 | 00:00:00 | | 2003-07-16 | 2,140,400 | 48.62 | 49.35 | 47.81 | 48.14 | 00:00:00 | | 2003-07-17 | 2,082,500 | 47.50 | 47.90 | 46.56 | 47.18 | 00:00:00 | | 2003-07-18 | 1,252,900 | 46.88 | 47.80 | 46.88 | 47.25 | 00:00:00 | | 2003-07-21 | 1,123,300 | 47.50 | 47.61 | 46.30 | 46.50 | 00:00:00 | | 2003-07-22 | 1,047,800 | 46.77 | 46.98 | 46.40 | 46.80 | 00:00:00 | | 2003-07-23 | 917,500 | 46.61 | 47.25 | 46.26 | 46.50 | 00:00:00 | | 2003-07-24 | 2,486,900 | 45.75 | 48.00 | 45.52 | 47.69 | 00:00:00 | | 2003-07-25 | 1,465,700 | 47.02 | 48.19 | 47.02 | 47.39 | 00:00:00 | | 2003-07-28 | 1,464,600 | 47.68 | 48.80 | 47.50 | 48.61 | 00:00:00 | | 2003-07-29 | 2,319,500 | 48.57 | 49.38 | 47.82 | 48.22 | 00:00:00 | | 2003-07-30 | 1,290,800 | 48.15 | 48.93 | 48.02 | 48.58 | 00:00:00 | | 2003-07-31 | 1,970,400 | 48.35 | 49.42 | 48.13 | 48.78 | 00:00:00 | | 2003-08-01 | 1,435,200 | 48.45 | 49.46 | 48.41 | 49.14 | 00:00:00 | | 2003-08-04 | 1,020,200 | 49.08 | 49.89 | 48.43 | 48.68 | 00:00:00 | | 2003-08-05 | 1,012,600 | 49.00 | 49.24 | 48.36 | 48.63 | 00:00:00 | | 2003-08-06 | 1,375,900 | 47.89 | 48.48 | 47.50 | 47.71 | 00:00:00 | | 2003-08-07 | 1,242,700 | 48.37 | 48.37 | 47.10 | 47.49 | 00:00:00 | | 2003-08-08 | 1,175,200 | 47.70 | 48.10 | 47.25 | 47.50 | 00:00:00 | | 2003-08-11 | 729,300 | 47.39 | 48.21 | 47.24 | 47.79 | 00:00:00 | | 2003-08-12 | 768,200 | 48.04 | 48.39 | 47.85 | 48.12 | 00:00:00 | | 2003-08-13 | 684,000 | 48.49 | 48.49 | 47.74 | 48.03 | 00:00:00 | | 2003-08-14 | 735,900 | 48.15 | 48.70 | 47.64 | 48.60 | 00:00:00 | | 2003-08-15 | 616,400 | 48.80 | 49.37 | 48.31 | 48.71 | 00:00:00 | | 2003-08-18 | 552,200 | 49.03 | 49.10 | 48.25 | 49.00 | 00:00:00 | | 2003-08-19 | 1,630,500 | 49.01 | 50.50 | 48.73 | 50.30 | 00:00:00 | | 2003-08-20 | 1,386,500 | 50.35 | 51.30 | 50.00 | 51.00 | 00:00:00 | | 2003-08-21 | 2,937,600 | 51.25 | 53.80 | 51.15 | 53.05 | 00:00:00 | | 2003-08-22 | 2,100,900 | 53.15 | 54.65 | 53.10 | 53.55 | 00:00:00 | | 2003-08-25 | 866,500 | 52.75 | 53.30 | 52.30 | 52.85 | 00:00:00 | | 2003-08-26 | 1,633,000 | 52.70 | 53.80 | 52.70 | 53.20 | 00:00:00 | | 2003-08-27 | 1,542,600 | 53.45 | 54.60 | 53.45 | 54.30 | 00:00:00 | | 2003-08-28 | 2,197,200 | 54.20 | 55.70 | 54.15 | 55.00 | 00:00:00 | | 2003-08-29 | 1,641,300 | 55.50 | 55.70 | 54.15 | 54.75 | 00:00:00 | | 2003-09-01 | 1,092,900 | 55.00 | 56.00 | 54.85 | 54.85 | 00:00:00 | | 2003-09-02 | 1,610,600 | 55.45 | 55.85 | 54.85 | 55.75 | 00:00:00 | | 2003-09-03 | 1,510,700 | 55.95 | 56.95 | 55.60 | 56.55 | 00:00:00 | | 2003-09-04 | 1,680,700 | 56.45 | 56.90 | 54.70 | 55.25 | 00:00:00 | | 2003-09-05 | 1,367,500 | 55.35 | 55.50 | 54.35 | 55.00 | 00:00:00 | | 2003-09-08 | 1,233,500 | 55.00 | 55.85 | 54.65 | 55.30 | 00:00:00 | | 2003-09-09 | 2,106,600 | 56.10 | 56.80 | 54.90 | 55.60 | 00:00:00 | | 2003-09-10 | 1,933,000 | 55.50 | 55.50 | 53.70 | 53.80 | 00:00:00 | | 2003-09-11 | 1,295,500 | 53.50 | 54.85 | 53.35 | 54.30 | 00:00:00 | | 2003-09-12 | 3,927,800 | 54.30 | 54.50 | 52.40 | 53.70 | 00:00:00 | | 2003-09-15 | 946,700 | 53.75 | 54.35 | 52.95 | 53.95 | 00:00:00 | | 2003-09-16 | 1,023,100 | 54.30 | 54.85 | 53.65 | 54.65 | 00:00:00 | | 2003-09-17 | 976,000 | 54.70 | 55.00 | 54.45 | 54.50 | 00:00:00 | | 2003-09-18 | 932,200 | 54.80 | 54.90 | 53.80 | 54.80 | 00:00:00 | | 2003-09-19 | 1,594,100 | 55.00 | 55.40 | 54.20 | 54.75 | 00:00:00 | | 2003-09-22 | 1,245,500 | 54.25 | 54.60 | 53.15 | 53.30 | 00:00:00 | | 2003-09-23 | 2,190,500 | 53.70 | 54.15 | 52.80 | 53.75 | 00:00:00 | | 2003-09-24 | 1,320,600 | 54.35 | 54.60 | 53.95 | 54.45 | 00:00:00 | | 2003-09-25 | 1,932,600 | 53.45 | 54.20 | 52.90 | 53.50 | 00:00:00 | | 2003-09-26 | 1,786,200 | 53.05 | 53.40 | 51.85 | 52.60 | 00:00:00 | | 2003-09-29 | 1,411,100 | 52.90 | 53.90 | 52.30 | 53.40 | 00:00:00 | | 2003-09-30 | 3,062,600 | 53.00 | 54.25 | 52.80 | 53.35 | 00:00:00 | | 2003-10-01 | 1,688,500 | 53.00 | 53.40 | 52.70 | 53.20 | 00:00:00 | | 2003-10-02 | 1,916,700 | 53.55 | 54.55 | 53.30 | 53.50 | 00:00:00 | | 2003-10-03 | 1,590,100 | 53.40 | 55.50 | 53.35 | 55.40 | 00:00:00 | | 2003-10-06 | 1,415,900 | 55.60 | 56.65 | 54.85 | 56.45 | 00:00:00 | | 2003-10-07 | 1,145,200 | 56.50 | 56.50 | 54.75 | 55.40 | 00:00:00 | | 2003-10-08 | 1,145,100 | 54.80 | 56.40 | 54.75 | 55.85 | 00:00:00 | | 2003-10-09 | 1,335,900 | 56.00 | 57.35 | 55.65 | 57.30 | 00:00:00 | | 2003-10-10 | 888,500 | 56.90 | 57.40 | 56.65 | 57.25 | 00:00:00 | | 2003-10-13 | 1,348,100 | 57.00 | 58.60 | 57.00 | 58.15 | 00:00:00 | | 2003-10-14 | 1,865,100 | 59.00 | 59.05 | 57.35 | 57.90 | 00:00:00 | | 2003-10-15 | 2,276,300 | 58.30 | 59.90 | 58.20 | 59.35 | 00:00:00 | | 2003-10-16 | 1,079,700 | 58.75 | 59.80 | 58.60 | 59.00 | 00:00:00 | | 2003-10-17 | 1,072,900 | 59.60 | 59.80 | 58.25 | 58.35 | 00:00:00 | | 2003-10-20 | 1,714,500 | 58.20 | 58.95 | 57.10 | 57.50 | 00:00:00 | | 2003-10-21 | 1,325,500 | 58.10 | 58.85 | 57.65 | 58.60 | 00:00:00 | | 2003-10-22 | 1,609,900 | 58.55 | 58.75 | 57.30 | 57.70 | 00:00:00 | | 2003-10-23 | 1,671,100 | 57.00 | 57.30 | 56.35 | 56.85 | 00:00:00 | | 2003-10-24 | 791,500 | 57.20 | 57.35 | 56.60 | 57.10 | 00:00:00 | | 2003-10-27 | 934,100 | 57.85 | 58.05 | 57.20 | 57.75 | 00:00:00 | | 2003-10-28 | 1,417,200 | 57.90 | 59.00 | 57.90 | 58.35 | 00:00:00 | | 2003-10-29 | 1,358,500 | 59.00 | 59.45 | 58.35 | 59.40 | 00:00:00 | | 2003-10-30 | 1,723,500 | 59.45 | 60.70 | 58.85 | 60.25 | 00:00:00 | | 2003-10-31 | 1,064,000 | 60.25 | 60.50 | 59.25 | 59.45 | 00:00:00 | | 2003-11-03 | 1,582,400 | 59.60 | 61.25 | 59.35 | 60.95 | 00:00:00 | | 2003-11-04 | 1,160,300 | 60.95 | 61.40 | 59.80 | 60.35 | 00:00:00 | | 2003-11-05 | 1,093,400 | 59.90 | 60.30 | 59.30 | 59.65 | 00:00:00 | | 2003-11-06 | 1,137,500 | 60.00 | 60.75 | 59.25 | 60.10 | 00:00:00 | | 2003-11-07 | 1,467,800 | 60.75 | 61.55 | 60.25 | 60.85 | 00:00:00 | | 2003-11-10 | 840,700 | 60.10 | 61.45 | 60.10 | 60.35 | 00:00:00 | | 2003-11-11 | 789,500 | 59.85 | 60.25 | 59.35 | 59.90 | 00:00:00 | | 2003-11-12 | 977,800 | 59.90 | 60.60 | 59.55 | 60.40 | 00:00:00 | | 2003-11-13 | 1,732,600 | 60.60 | 61.00 | 59.35 | 59.75 | 00:00:00 | | 2003-11-14 | 1,945,000 | 59.30 | 60.45 | 59.30 | 60.15 | 00:00:00 | | 2003-11-17 | 1,572,300 | 59.20 | 59.75 | 57.90 | 58.00 | 00:00:00 | | 2003-11-18 | 974,100 | 58.15 | 58.60 | 57.30 | 57.60 | 00:00:00 | | 2003-11-19 | 2,005,300 | 57.00 | 57.00 | 56.20 | 56.80 | 00:00:00 | | 2003-11-20 | 1,868,600 | 57.25 | 57.25 | 55.30 | 56.35 | 00:00:00 | | 2003-11-21 | 1,268,200 | 56.10 | 56.50 | 55.55 | 56.35 | 00:00:00 | | 2003-11-24 | 1,336,300 | 56.40 | 57.60 | 56.00 | 57.35 | 00:00:00 | | 2003-11-25 | 1,452,800 | 57.30 | 58.35 | 57.30 | 57.60 | 00:00:00 | | 2003-11-26 | 5,909,800 | 57.70 | 58.25 | 57.05 | 57.15 | 00:00:00 | | 2003-11-27 | 963,400 | 57.10 | 57.95 | 57.10 | 57.75 | 00:00:00 | | 2003-11-28 | 7,183,600 | 57.05 | 57.60 | 56.50 | 57.45 | 00:00:00 | | 2003-12-01 | 1,679,500 | 57.95 | 59.20 | 57.75 | 59.00 | 00:00:00 | | 2003-12-02 | 1,665,000 | 58.70 | 59.30 | 58.50 | 59.05 | 00:00:00 | | 2003-12-03 | 1,416,500 | 59.10 | 59.55 | 58.45 | 59.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
