|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-10-25 | 790,000 | 117.05 | 118.45 | 116.20 | 117.40 | 00:00:00 | | 2011-10-26 | 741,900 | 117.70 | 119.90 | 117.10 | 118.40 | 00:00:00 | | 2011-10-27 | 1,446,300 | 121.80 | 124.50 | 121.25 | 124.50 | 00:00:00 | | 2011-10-28 | 1,092,200 | 125.00 | 125.40 | 122.55 | 122.80 | 00:00:00 | | 2011-10-31 | 1,161,800 | 121.30 | 121.65 | 118.85 | 120.25 | 00:00:00 | | 2011-11-01 | 1,609,100 | 118.00 | 118.25 | 114.25 | 114.85 | 00:00:00 | | 2011-11-02 | 952,200 | 116.95 | 118.75 | 114.45 | 118.05 | 00:00:00 | | 2011-11-03 | 1,480,000 | 115.35 | 121.05 | 114.55 | 118.10 | 00:00:00 | | 2011-11-04 | 992,800 | 118.70 | 119.10 | 115.00 | 115.40 | 00:00:00 | | 2011-11-07 | 951,200 | 114.40 | 115.55 | 112.30 | 114.30 | 00:00:00 | | 2011-11-08 | 1,065,500 | 114.20 | 117.85 | 114.20 | 115.95 | 00:00:00 | | 2011-11-09 | 1,077,000 | 116.80 | 117.75 | 112.60 | 114.60 | 00:00:00 | | 2011-11-10 | 893,900 | 113.00 | 116.20 | 112.85 | 114.55 | 00:00:00 | | 2011-11-11 | 719,000 | 114.90 | 117.65 | 113.85 | 117.00 | 00:00:00 | | 2011-11-14 | 815,900 | 117.10 | 117.65 | 114.80 | 116.75 | 00:00:00 | | 2011-11-15 | 828,300 | 115.70 | 116.50 | 113.45 | 114.00 | 00:00:00 | | 2011-11-16 | 781,100 | 114.00 | 116.55 | 113.00 | 114.45 | 00:00:00 | | 2011-11-17 | 787,200 | 114.60 | 114.60 | 112.25 | 113.15 | 00:00:00 | | 2011-11-18 | 781,200 | 112.40 | 113.80 | 111.55 | 112.40 | 00:00:00 | | 2011-11-21 | 1,039,900 | 111.60 | 111.60 | 107.85 | 108.15 | 00:00:00 | | 2011-11-22 | 901,800 | 109.50 | 110.80 | 108.40 | 108.75 | 00:00:00 | | 2011-11-23 | 1,335,900 | 107.10 | 108.60 | 106.50 | 106.60 | 00:00:00 | | 2011-11-24 | 898,200 | 107.25 | 109.50 | 106.20 | 106.90 | 00:00:00 | | 2011-11-25 | 734,800 | 106.80 | 108.75 | 105.05 | 108.10 | 00:00:00 | | 2011-11-28 | 1,259,500 | 109.60 | 113.55 | 109.35 | 112.30 | 00:00:00 | | 2011-11-29 | 1,468,300 | 112.00 | 114.30 | 110.20 | 112.00 | 00:00:00 | | 2011-11-30 | 1,922,100 | 111.25 | 117.30 | 110.40 | 116.60 | 00:00:00 | | 2011-12-01 | 864,900 | 116.50 | 117.85 | 114.75 | 116.00 | 00:00:00 | | 2011-12-02 | 873,400 | 117.45 | 118.60 | 115.70 | 116.25 | 00:00:00 | | 2011-12-05 | 863,300 | 117.65 | 118.20 | 114.75 | 115.15 | 00:00:00 | | 2011-12-06 | 766,000 | 114.65 | 116.45 | 113.60 | 115.35 | 00:00:00 | | 2011-12-07 | 914,900 | 117.00 | 117.45 | 113.50 | 114.65 | 00:00:00 | | 2011-12-08 | 934,700 | 115.55 | 116.40 | 111.85 | 111.85 | 00:00:00 | | 2011-12-09 | 1,036,600 | 111.30 | 114.70 | 110.75 | 114.45 | 00:00:00 | | 2011-12-12 | 908,100 | 113.50 | 114.45 | 111.35 | 111.35 | 00:00:00 | | 2011-12-13 | 1,136,000 | 111.45 | 111.70 | 109.15 | 110.00 | 00:00:00 | | 2011-12-14 | 1,343,900 | 109.00 | 109.95 | 105.90 | 105.90 | 00:00:00 | | 2011-12-15 | 1,618,000 | 105.70 | 107.05 | 103.60 | 105.40 | 00:00:00 | | 2011-12-16 | 1,788,700 | 105.45 | 106.15 | 104.10 | 104.10 | 00:00:00 | | 2011-12-19 | 1,152,300 | 103.20 | 107.10 | 103.20 | 104.50 | 00:00:00 | | 2011-12-20 | 1,101,700 | 104.25 | 106.80 | 103.80 | 105.70 | 00:00:00 | | 2011-12-21 | 1,031,000 | 106.70 | 108.45 | 105.05 | 105.60 | 00:00:00 | | 2011-12-22 | 1,188,700 | 106.15 | 109.80 | 105.70 | 106.65 | 00:00:00 | | 2011-12-23 | 483,500 | 107.80 | 109.05 | 107.40 | 108.40 | 00:00:00 | | 2011-12-27 | 310,100 | 108.95 | 109.50 | 107.55 | 107.90 | 00:00:00 | | 2011-12-28 | 498,000 | 108.00 | 109.70 | 106.55 | 107.00 | 00:00:00 | | 2011-12-29 | 396,900 | 107.30 | 108.25 | 106.45 | 108.25 | 00:00:00 | | 2011-12-30 | 494,900 | 108.50 | 109.40 | 107.60 | 109.40 | 00:00:00 | | 2012-01-02 | 542,800 | 109.85 | 111.90 | 109.30 | 111.35 | 00:00:00 | | 2012-01-03 | 1,047,800 | 111.95 | 113.40 | 111.60 | 112.15 | 00:00:00 | | 2012-01-04 | 800,800 | 111.60 | 112.20 | 110.60 | 110.90 | 00:00:00 | | 2012-01-05 | 686,000 | 111.65 | 111.65 | 109.50 | 109.95 | 00:00:00 | | 2012-01-06 | 887,900 | 110.00 | 111.10 | 108.00 | 108.90 | 00:00:00 | | 2012-01-09 | 760,500 | 109.45 | 110.90 | 108.55 | 110.05 | 00:00:00 | | 2012-01-10 | 1,811,000 | 111.50 | 116.40 | 111.45 | 115.20 | 00:00:00 | | 2012-01-11 | 1,118,000 | 114.60 | 115.75 | 112.80 | 113.60 | 00:00:00 | | 2012-01-12 | 741,400 | 114.05 | 115.70 | 113.70 | 114.30 | 00:00:00 | | 2012-01-13 | 955,900 | 114.60 | 115.35 | 112.45 | 113.80 | 00:00:00 | | 2012-01-16 | 1,024,400 | 113.35 | 117.50 | 112.70 | 117.05 | 00:00:00 | | 2012-01-17 | 1,001,400 | 117.60 | 118.00 | 115.70 | 117.20 | 00:00:00 | | 2012-01-18 | 889,000 | 117.25 | 118.80 | 116.10 | 118.05 | 00:00:00 | | 2012-01-19 | 967,600 | 118.75 | 120.20 | 118.30 | 120.20 | 00:00:00 | | 2012-01-20 | 977,300 | 120.00 | 120.55 | 119.40 | 120.55 | 00:00:00 | | 2012-01-23 | 738,400 | 120.80 | 120.80 | 119.40 | 120.55 | 00:00:00 | | 2012-01-24 | 683,300 | 119.85 | 120.40 | 119.35 | 120.40 | 00:00:00 | | 2012-01-25 | 682,000 | 120.95 | 121.75 | 120.30 | 121.05 | 00:00:00 | | 2012-01-26 | 924,700 | 121.00 | 123.75 | 121.00 | 123.50 | 00:00:00 | | 2012-01-27 | 944,500 | 122.80 | 124.40 | 122.45 | 122.55 | 00:00:00 | | 2012-01-30 | 1,045,900 | 122.00 | 122.65 | 120.80 | 121.00 | 00:00:00 | | 2012-01-31 | 851,800 | 121.50 | 124.20 | 121.50 | 123.60 | 00:00:00 | | 2012-02-01 | 1,344,200 | 123.80 | 126.90 | 122.80 | 126.80 | 00:00:00 | | 2012-02-02 | 956,600 | 127.00 | 128.00 | 125.80 | 126.40 | 00:00:00 | | 2012-02-03 | 1,931,700 | 125.50 | 129.60 | 123.25 | 129.30 | 00:00:00 | | 2012-02-06 | 878,500 | 128.50 | 129.05 | 127.05 | 128.65 | 00:00:00 | | 2012-02-07 | 1,541,300 | 126.50 | 126.95 | 123.50 | 125.30 | 00:00:00 | | 2012-02-08 | 941,900 | 126.40 | 126.50 | 123.55 | 123.70 | 00:00:00 | | 2012-02-09 | 869,100 | 124.10 | 124.85 | 123.15 | 123.85 | 00:00:00 | | 2012-02-10 | 761,700 | 122.85 | 124.05 | 122.60 | 123.65 | 00:00:00 | | 2012-02-13 | 499,200 | 124.25 | 124.95 | 123.40 | 124.40 | 00:00:00 | | 2012-02-14 | 714,200 | 124.50 | 125.45 | 123.45 | 125.05 | 00:00:00 | | 2012-02-15 | 666,700 | 126.05 | 127.30 | 125.20 | 126.45 | 00:00:00 | | 2012-02-16 | 801,200 | 125.90 | 125.90 | 124.40 | 125.10 | 00:00:00 | | 2012-02-17 | 806,300 | 126.25 | 126.50 | 125.30 | 125.30 | 00:00:00 | | 2012-02-20 | 598,000 | 126.30 | 127.25 | 125.60 | 127.25 | 00:00:00 | | 2012-02-21 | 468,800 | 127.40 | 127.85 | 126.35 | 127.60 | 00:00:00 | | 2012-02-22 | 561,200 | 127.25 | 127.45 | 125.45 | 126.10 | 00:00:00 | | 2012-02-23 | 731,500 | 125.80 | 127.60 | 125.30 | 127.50 | 00:00:00 | | 2012-02-24 | 617,200 | 127.80 | 128.00 | 126.35 | 126.35 | 00:00:00 | | 2012-02-27 | 620,900 | 126.00 | 126.00 | 123.75 | 124.70 | 00:00:00 | | 2012-02-28 | 727,800 | 125.40 | 126.70 | 124.70 | 126.55 | 00:00:00 | | 2012-02-29 | 691,700 | 126.95 | 127.25 | 125.90 | 126.30 | 00:00:00 | | 2012-03-01 | 776,600 | 126.25 | 129.15 | 125.85 | 128.80 | 00:00:00 | | 2012-03-02 | 588,300 | 128.95 | 129.90 | 128.45 | 129.15 | 00:00:00 | | 2012-03-05 | 595,900 | 128.50 | 128.95 | 127.50 | 128.60 | 00:00:00 | | 2012-03-06 | 866,200 | 128.00 | 128.20 | 124.60 | 124.60 | 00:00:00 | | 2012-03-07 | 786,800 | 124.20 | 126.55 | 124.20 | 125.95 | 00:00:00 | | 2012-03-08 | 1,067,700 | 126.90 | 130.00 | 126.65 | 130.00 | 00:00:00 | | 2012-03-09 | 787,400 | 129.70 | 130.20 | 128.85 | 129.70 | 00:00:00 | | 2012-03-12 | 1,147,500 | 129.65 | 133.15 | 129.40 | 132.45 | 00:00:00 | | 2012-03-13 | 946,800 | 133.20 | 134.70 | 133.10 | 134.60 | 00:00:00 | | 2012-03-14 | 752,200 | 135.10 | 135.20 | 133.60 | 133.60 | 00:00:00 | | 2012-03-15 | 740,800 | 133.15 | 135.00 | 133.15 | 135.00 | 00:00:00 | | 2012-03-16 | 1,055,700 | 135.00 | 136.80 | 134.50 | 135.40 | 00:00:00 | | 2012-03-19 | 454,600 | 134.90 | 134.95 | 134.10 | 134.70 | 00:00:00 | | 2012-03-20 | 890,800 | 133.80 | 134.50 | 131.15 | 131.50 | 00:00:00 | | 2012-03-21 | 582,500 | 132.00 | 133.50 | 131.80 | 132.15 | 00:00:00 | | 2012-03-23 | 760,500 | 128.60 | 128.60 | 127.15 | 128.35 | 00:00:00 | | 2012-03-26 | 650,100 | 129.00 | 129.70 | 127.95 | 129.70 | 00:00:00 | | 2012-03-27 | 772,000 | 130.10 | 132.25 | 130.00 | 130.30 | 00:00:00 | | 2012-03-28 | 711,000 | 130.35 | 131.75 | 129.80 | 129.95 | 00:00:00 | | 2012-03-29 | 1,324,300 | 130.05 | 130.35 | 125.70 | 126.15 | 00:00:00 | | 2012-03-30 | 810,700 | 127.50 | 129.20 | 126.70 | 128.85 | 00:00:00 | | 2012-04-02 | 946,800 | 129.30 | 132.05 | 129.00 | 132.05 | 00:00:00 | | 2012-04-03 | 716,400 | 132.05 | 132.25 | 130.00 | 130.00 | 00:00:00 | | 2012-04-04 | 1,106,800 | 129.35 | 130.25 | 126.35 | 126.90 | 00:00:00 | | 2012-04-05 | 1,102,600 | 127.35 | 130.25 | 127.25 | 129.00 | 00:00:00 | | 2012-04-10 | 1,131,700 | 127.80 | 128.30 | 125.60 | 125.70 | 00:00:00 | | 2012-04-11 | 1,106,700 | 126.00 | 127.70 | 124.60 | 127.20 | 00:00:00 | | 2012-04-12 | 1,208,300 | 128.50 | 130.35 | 127.25 | 129.90 | 00:00:00 | | 2012-04-13 | 1,314,000 | 130.40 | 130.40 | 125.80 | 127.15 | 00:00:00 | | 2012-04-16 | 1,072,300 | 127.75 | 131.50 | 126.25 | 130.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
