|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2016-10-17 | 920,000 | 166.25 | 167.20 | 165.20 | 165.40 | 00:00:00 | 2016-10-24 | 618,900 | 167.50 | 169.10 | 167.50 | 168.00 | 00:00:00 | 2016-10-31 | 699,100 | 167.40 | 168.45 | 165.05 | 165.55 | 00:00:00 | 2016-11-01 | 477,200 | 166.65 | 167.40 | 164.95 | 165.15 | 00:00:00 | 2016-11-02 | 563,200 | 164.35 | 164.45 | 162.75 | 162.75 | 00:00:00 | 2016-11-03 | 561,200 | 162.70 | 164.05 | 161.85 | 162.90 | 00:00:00 | 2016-11-04 | 694,300 | 163.45 | 163.45 | 160.70 | 161.70 | 00:00:00 | 2016-11-08 | 506,800 | 164.15 | 166.15 | 164.15 | 166.15 | 00:00:00 | 2016-11-09 | 1,190,700 | 160.90 | 165.75 | 159.90 | 165.60 | 00:00:00 | 2016-11-14 | 718,400 | 163.40 | 165.00 | 161.50 | 162.70 | 00:00:00 | 2016-11-15 | 670,300 | 163.55 | 166.15 | 163.55 | 165.80 | 00:00:00 | 2016-11-16 | 644,000 | 166.10 | 166.10 | 162.05 | 162.50 | 00:00:00 | 2016-12-12 | 601,300 | 176.10 | 176.50 | 174.40 | 176.15 | 00:00:00 | 2016-12-19 | 634,800 | 179.15 | 179.55 | 177.70 | 179.20 | 00:00:00 | 2017-01-03 | 599,300 | 182.10 | 182.70 | 179.45 | 179.70 | 00:00:00 | 2017-01-04 | 635,700 | 180.45 | 180.50 | 177.20 | 178.10 | 00:00:00 | 2017-01-09 | 488,200 | 180.00 | 181.20 | 178.80 | 180.95 | 00:00:00 | 2017-01-23 | 631,300 | 190.10 | 191.65 | 189.10 | 190.35 | 00:00:00 | 2017-01-31 | 1,093,200 | 185.00 | 188.70 | 183.60 | 186.60 | 00:00:00 | 2017-02-01 | 686,200 | 188.80 | 189.95 | 187.40 | 188.00 | 00:00:00 | 2017-02-02 | 647,500 | 187.50 | 188.40 | 186.65 | 187.50 | 00:00:00 | 2017-02-03 | 515,600 | 188.05 | 189.50 | 187.65 | 188.95 | 00:00:00 | 2017-02-07 | 450,800 | 185.30 | 187.10 | 184.10 | 184.45 | 00:00:00 | 2017-02-08 | 693,400 | 184.75 | 185.00 | 181.95 | 182.35 | 00:00:00 | 2017-02-09 | 572,700 | 183.35 | 185.60 | 182.50 | 185.50 | 00:00:00 | 2017-02-10 | 519,800 | 186.00 | 186.50 | 184.20 | 185.10 | 00:00:00 | 2017-02-13 | 667,500 | 185.45 | 190.50 | 185.45 | 189.80 | 00:00:00 | 2017-02-14 | 496,100 | 189.80 | 190.40 | 188.75 | 190.15 | 00:00:00 | 2017-02-15 | 485,700 | 190.55 | 190.55 | 188.30 | 188.70 | 00:00:00 | 2017-02-16 | 432,700 | 189.85 | 190.80 | 188.45 | 189.70 | 00:00:00 | 2017-02-17 | 723,900 | 188.90 | 189.80 | 186.50 | 186.85 | 00:00:00 | 2017-02-21 | 554,100 | 187.65 | 190.85 | 187.65 | 190.00 | 00:00:00 | 2017-02-22 | 664,600 | 190.85 | 193.70 | 190.50 | 192.50 | 00:00:00 | 2017-03-03 | 396,800 | 193.70 | 194.65 | 192.95 | 194.35 | 00:00:00 | 2017-03-20 | 377,800 | 201.80 | 201.80 | 200.00 | 200.00 | 00:00:00 | 2017-03-21 | 628,200 | 200.90 | 200.90 | 198.05 | 198.70 | 00:00:00 | 2017-03-22 | 788,300 | 197.50 | 199.80 | 195.45 | 199.60 | 00:00:00 | 2017-03-23 | 557,400 | 200.10 | 201.95 | 199.15 | 201.95 | 00:00:00 | 2017-03-24 | 569,800 | 202.30 | 203.10 | 200.35 | 201.10 | 00:00:00 | 2017-04-03 | 634,200 | 205.95 | 207.30 | 204.05 | 204.05 | 00:00:00 | 2017-04-17 | 0 | 208.60 | 208.60 | 208.60 | 208.60 | 00:00:00 | 2017-04-18 | 656,000 | 210.75 | 211.00 | 206.30 | 206.60 | 00:00:00 | 2017-04-19 | 573,300 | 204.85 | 206.10 | 203.25 | 204.80 | 00:00:00 | 2017-04-20 | 761,700 | 204.50 | 208.10 | 204.00 | 207.40 | 00:00:00 | 2017-04-21 | 1,064,900 | 205.95 | 208.15 | 204.80 | 206.90 | 00:00:00 | 2017-04-25 | 1,544,000 | 220.00 | 225.20 | 218.95 | 223.15 | 00:00:00 | 2017-04-26 | 1,108,900 | 225.00 | 227.35 | 223.95 | 224.85 | 00:00:00 | 2017-05-01 | 0 | 226.50 | 226.50 | 226.50 | 226.50 | 00:00:00 | 2017-05-02 | 591,300 | 227.00 | 228.05 | 225.95 | 228.05 | 00:00:00 | 2017-05-03 | 593,200 | 228.50 | 230.85 | 228.10 | 230.85 | 00:00:00 | 2017-05-11 | 579,300 | 233.00 | 233.75 | 231.40 | 233.30 | 00:00:00 | 2017-05-12 | 627,000 | 232.50 | 232.60 | 230.40 | 231.50 | 00:00:00 | | << < 21 22 23 24 25 26 > >> |
|