|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-12-03 | 1,416,500 | 59.10 | 59.55 | 58.45 | 59.40 | 00:00:00 | | 2003-12-04 | 1,286,400 | 59.10 | 59.30 | 58.10 | 59.25 | 00:00:00 | | 2003-12-05 | 1,068,200 | 58.70 | 58.90 | 57.75 | 58.00 | 00:00:00 | | 2003-12-08 | 1,065,200 | 57.60 | 57.70 | 56.85 | 57.20 | 00:00:00 | | 2003-12-09 | 1,778,400 | 57.65 | 58.00 | 56.65 | 56.85 | 00:00:00 | | 2003-12-10 | 1,475,200 | 56.65 | 56.90 | 55.60 | 56.50 | 00:00:00 | | 2003-12-11 | 1,190,100 | 56.70 | 56.80 | 55.65 | 56.50 | 00:00:00 | | 2003-12-12 | 860,000 | 56.60 | 57.15 | 55.95 | 56.40 | 00:00:00 | | 2003-12-15 | 2,011,000 | 57.65 | 58.20 | 56.85 | 57.05 | 00:00:00 | | 2003-12-16 | 1,068,000 | 56.85 | 57.40 | 56.60 | 56.60 | 00:00:00 | | 2003-12-17 | 1,428,300 | 56.60 | 57.00 | 56.00 | 56.20 | 00:00:00 | | 2003-12-18 | 1,030,800 | 55.75 | 56.85 | 55.75 | 56.35 | 00:00:00 | | 2003-12-19 | 2,031,100 | 56.80 | 57.20 | 56.60 | 56.95 | 00:00:00 | | 2003-12-22 | 1,356,500 | 56.80 | 57.10 | 55.75 | 55.90 | 00:00:00 | | 2003-12-23 | 827,200 | 56.15 | 56.90 | 56.00 | 56.65 | 00:00:00 | | 2003-12-24 | 263,800 | 56.30 | 56.85 | 56.30 | 56.50 | 00:00:00 | | 2003-12-25 | 0 | 56.50 | 56.50 | 56.50 | 56.50 | 00:00:00 | | 2003-12-26 | 0 | 56.50 | 56.50 | 56.50 | 56.50 | 00:00:00 | | 2003-12-29 | 608,900 | 56.50 | 57.00 | 56.10 | 56.70 | 00:00:00 | | 2003-12-30 | 847,400 | 57.25 | 57.50 | 56.90 | 57.45 | 00:00:00 | | 2003-12-31 | 535,300 | 56.85 | 57.80 | 56.85 | 57.70 | 00:00:00 | | 2004-01-01 | 0 | 57.70 | 57.70 | 57.70 | 57.70 | 00:00:00 | | 2004-01-02 | 508,900 | 57.85 | 58.35 | 57.35 | 58.05 | 00:00:00 | | 2004-01-05 | 947,100 | 58.00 | 58.65 | 57.70 | 58.45 | 00:00:00 | | 2004-01-06 | 795,600 | 58.25 | 58.85 | 57.70 | 58.30 | 00:00:00 | | 2004-01-07 | 1,439,600 | 58.85 | 58.85 | 57.70 | 58.20 | 00:00:00 | | 2004-01-08 | 1,720,000 | 58.10 | 59.80 | 58.10 | 59.75 | 00:00:00 | | 2004-01-09 | 1,585,500 | 60.00 | 60.65 | 58.80 | 59.05 | 00:00:00 | | 2004-01-12 | 1,410,500 | 59.00 | 59.45 | 58.30 | 58.35 | 00:00:00 | | 2004-01-13 | 1,055,100 | 58.80 | 59.40 | 58.55 | 59.25 | 00:00:00 | | 2004-01-14 | 1,831,000 | 58.90 | 60.50 | 58.90 | 60.05 | 00:00:00 | | 2004-01-15 | 1,033,200 | 59.75 | 60.30 | 59.65 | 60.10 | 00:00:00 | | 2004-01-16 | 1,628,600 | 60.75 | 61.25 | 60.40 | 61.10 | 00:00:00 | | 2004-01-19 | 868,200 | 61.00 | 61.50 | 61.00 | 61.30 | 00:00:00 | | 2004-01-20 | 2,645,500 | 61.55 | 63.45 | 61.25 | 62.30 | 00:00:00 | | 2004-01-21 | 1,719,100 | 62.65 | 62.95 | 62.00 | 62.75 | 00:00:00 | | 2004-01-22 | 3,443,300 | 63.10 | 63.20 | 60.90 | 62.00 | 00:00:00 | | 2004-01-23 | 2,206,200 | 61.70 | 62.00 | 60.65 | 61.20 | 00:00:00 | | 2004-01-26 | 653,700 | 61.15 | 61.35 | 60.40 | 60.95 | 00:00:00 | | 2004-01-27 | 1,544,800 | 61.70 | 61.70 | 60.45 | 60.55 | 00:00:00 | | 2004-01-28 | 1,634,300 | 59.80 | 60.30 | 59.60 | 60.15 | 00:00:00 | | 2004-01-29 | 1,774,000 | 60.65 | 60.65 | 58.90 | 59.20 | 00:00:00 | | 2004-01-30 | 2,009,200 | 59.10 | 59.30 | 57.90 | 57.90 | 00:00:00 | | 2004-02-02 | 1,458,700 | 58.05 | 58.25 | 57.50 | 57.90 | 00:00:00 | | 2004-02-03 | 2,018,000 | 57.45 | 57.85 | 56.60 | 56.95 | 00:00:00 | | 2004-02-04 | 1,299,700 | 56.50 | 57.25 | 56.45 | 57.00 | 00:00:00 | | 2004-02-05 | 1,423,900 | 56.90 | 58.20 | 56.80 | 57.55 | 00:00:00 | | 2004-02-06 | 1,538,500 | 58.10 | 58.40 | 56.75 | 57.00 | 00:00:00 | | 2004-02-09 | 1,516,400 | 57.45 | 59.15 | 57.00 | 58.80 | 00:00:00 | | 2004-02-10 | 1,501,500 | 59.50 | 59.75 | 58.75 | 59.60 | 00:00:00 | | 2004-02-11 | 1,385,000 | 59.80 | 60.35 | 59.00 | 59.95 | 00:00:00 | | 2004-02-12 | 1,534,600 | 60.20 | 60.40 | 59.20 | 59.75 | 00:00:00 | | 2004-02-13 | 959,400 | 59.50 | 60.05 | 58.80 | 59.30 | 00:00:00 | | 2004-02-16 | 493,000 | 59.10 | 59.65 | 58.90 | 59.60 | 00:00:00 | | 2004-02-17 | 1,201,500 | 59.75 | 59.90 | 59.25 | 59.55 | 00:00:00 | | 2004-02-18 | 1,729,800 | 59.70 | 61.15 | 59.35 | 60.60 | 00:00:00 | | 2004-02-19 | 1,544,200 | 60.25 | 61.55 | 60.25 | 61.50 | 00:00:00 | | 2004-02-20 | 1,505,600 | 61.30 | 61.55 | 61.05 | 61.25 | 00:00:00 | | 2004-02-23 | 870,900 | 61.50 | 62.25 | 61.30 | 61.85 | 00:00:00 | | 2004-02-24 | 2,033,700 | 61.50 | 62.50 | 60.40 | 60.75 | 00:00:00 | | 2004-02-25 | 1,053,000 | 60.75 | 61.10 | 59.90 | 60.35 | 00:00:00 | | 2004-02-26 | 792,900 | 60.15 | 61.00 | 60.15 | 60.50 | 00:00:00 | | 2004-02-27 | 1,280,700 | 61.00 | 62.10 | 61.00 | 61.50 | 00:00:00 | | 2004-03-01 | 953,300 | 61.45 | 62.25 | 61.45 | 61.85 | 00:00:00 | | 2004-03-02 | 1,026,700 | 62.10 | 62.50 | 61.60 | 62.50 | 00:00:00 | | 2004-03-03 | 2,640,100 | 61.75 | 62.50 | 60.35 | 61.95 | 00:00:00 | | 2004-03-04 | 787,700 | 61.55 | 62.00 | 61.45 | 61.95 | 00:00:00 | | 2004-03-05 | 1,321,500 | 61.95 | 62.25 | 61.05 | 61.55 | 00:00:00 | | 2004-03-08 | 532,600 | 61.60 | 62.00 | 61.35 | 61.85 | 00:00:00 | | 2004-03-09 | 714,100 | 61.35 | 61.90 | 61.00 | 61.15 | 00:00:00 | | 2004-03-10 | 1,075,100 | 60.60 | 61.60 | 60.15 | 60.85 | 00:00:00 | | 2004-03-11 | 2,940,100 | 60.30 | 60.50 | 57.75 | 59.00 | 00:00:00 | | 2004-03-12 | 2,384,300 | 58.05 | 58.80 | 57.30 | 58.70 | 00:00:00 | | 2004-03-15 | 1,473,100 | 58.65 | 58.70 | 56.70 | 57.10 | 00:00:00 | | 2004-03-16 | 1,599,400 | 56.90 | 58.10 | 56.75 | 57.75 | 00:00:00 | | 2004-03-17 | 1,827,200 | 58.20 | 59.30 | 58.00 | 58.95 | 00:00:00 | | 2004-03-18 | 1,207,100 | 58.80 | 59.00 | 57.90 | 58.00 | 00:00:00 | | 2004-03-19 | 1,132,400 | 58.55 | 58.55 | 57.50 | 57.70 | 00:00:00 | | 2004-03-22 | 2,098,000 | 57.10 | 57.80 | 55.65 | 56.50 | 00:00:00 | | 2004-03-23 | 1,339,500 | 56.20 | 56.95 | 55.90 | 56.25 | 00:00:00 | | 2004-03-24 | 1,604,600 | 56.25 | 56.70 | 55.20 | 55.75 | 00:00:00 | | 2004-03-25 | 1,627,200 | 56.10 | 57.30 | 56.00 | 57.20 | 00:00:00 | | 2004-03-26 | 1,692,000 | 58.15 | 58.15 | 57.25 | 57.85 | 00:00:00 | | 2004-03-29 | 1,199,500 | 57.95 | 58.75 | 57.60 | 58.35 | 00:00:00 | | 2004-03-30 | 1,769,800 | 58.35 | 59.30 | 58.00 | 59.20 | 00:00:00 | | 2004-03-31 | 2,358,500 | 59.50 | 60.45 | 58.70 | 59.80 | 00:00:00 | | 2004-04-01 | 1,698,300 | 60.10 | 60.30 | 59.15 | 60.00 | 00:00:00 | | 2004-04-02 | 1,377,200 | 60.25 | 60.95 | 59.50 | 60.35 | 00:00:00 | | 2004-04-05 | 1,527,500 | 60.75 | 61.65 | 60.40 | 61.50 | 00:00:00 | | 2004-04-06 | 1,477,400 | 61.60 | 61.60 | 60.65 | 61.20 | 00:00:00 | | 2004-04-07 | 1,287,100 | 61.15 | 61.55 | 60.85 | 61.25 | 00:00:00 | | 2004-04-08 | 2,317,200 | 61.60 | 61.85 | 59.90 | 60.40 | 00:00:00 | | 2004-04-09 | 0 | 60.40 | 60.40 | 60.40 | 60.40 | 00:00:00 | | 2004-04-12 | 0 | 60.40 | 60.40 | 60.40 | 60.40 | 00:00:00 | | 2004-04-13 | 1,720,000 | 61.20 | 61.90 | 60.90 | 61.55 | 00:00:00 | | 2004-04-14 | 2,047,300 | 61.45 | 61.45 | 60.35 | 60.95 | 00:00:00 | | 2004-04-15 | 1,707,700 | 60.75 | 60.85 | 59.90 | 60.00 | 00:00:00 | | 2004-04-16 | 1,799,500 | 60.60 | 61.05 | 60.20 | 60.60 | 00:00:00 | | 2004-04-19 | 726,600 | 60.70 | 60.90 | 60.35 | 60.90 | 00:00:00 | | 2004-04-20 | 1,407,900 | 61.30 | 61.90 | 60.90 | 61.35 | 00:00:00 | | 2004-04-21 | 3,007,100 | 60.70 | 60.90 | 60.15 | 60.25 | 00:00:00 | | 2004-04-22 | 1,900,000 | 60.40 | 60.60 | 59.55 | 60.15 | 00:00:00 | | 2004-04-23 | 1,399,300 | 60.65 | 61.15 | 60.40 | 60.80 | 00:00:00 | | 2004-04-26 | 1,046,300 | 60.80 | 61.30 | 60.45 | 60.75 | 00:00:00 | | 2004-04-27 | 1,056,300 | 60.75 | 61.25 | 60.35 | 60.85 | 00:00:00 | | 2004-04-28 | 1,248,200 | 60.20 | 60.65 | 59.65 | 59.95 | 00:00:00 | | 2004-04-29 | 1,489,200 | 60.10 | 60.10 | 59.25 | 59.50 | 00:00:00 | | 2004-04-30 | 1,463,000 | 59.50 | 59.55 | 58.60 | 58.80 | 00:00:00 | | 2004-05-03 | 649,200 | 58.40 | 59.00 | 58.30 | 58.85 | 00:00:00 | | 2004-05-04 | 1,501,100 | 58.70 | 59.55 | 58.50 | 59.00 | 00:00:00 | | 2004-05-05 | 700,000 | 58.70 | 59.90 | 58.70 | 59.70 | 00:00:00 | | 2004-05-06 | 980,500 | 59.25 | 59.80 | 58.30 | 58.30 | 00:00:00 | | 2004-05-07 | 1,271,200 | 58.60 | 58.70 | 57.45 | 57.90 | 00:00:00 | | 2004-05-10 | 1,720,800 | 57.00 | 57.20 | 56.10 | 56.40 | 00:00:00 | | 2004-05-11 | 3,564,400 | 56.85 | 57.75 | 56.65 | 57.50 | 00:00:00 | | 2004-05-12 | 2,261,800 | 57.65 | 58.30 | 56.80 | 56.80 | 00:00:00 | | 2004-05-13 | 2,338,100 | 57.60 | 57.85 | 56.75 | 57.25 | 00:00:00 | | 2004-05-14 | 2,223,700 | 56.90 | 57.20 | 56.00 | 56.35 | 00:00:00 | | 2004-05-17 | 1,747,800 | 55.40 | 55.90 | 54.70 | 55.45 | 00:00:00 | | 2004-05-18 | 1,972,000 | 55.95 | 56.85 | 55.75 | 56.75 | 00:00:00 | | 2004-05-19 | 2,442,200 | 56.65 | 58.25 | 56.60 | 57.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
