|
 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 | | 2004-05-19 | 2,442,200 | 56.65 | 58.25 | 56.60 | 57.90 | 00:00:00 | | 2004-05-20 | 999,700 | 57.50 | 57.70 | 57.05 | 57.45 | 00:00:00 | | 2004-05-21 | 835,600 | 57.95 | 58.05 | 57.10 | 57.60 | 00:00:00 | | 2004-05-24 | 1,482,200 | 58.10 | 58.60 | 57.75 | 58.35 | 00:00:00 | | 2004-05-25 | 1,025,200 | 57.75 | 57.95 | 57.15 | 57.70 | 00:00:00 | | 2004-05-26 | 2,080,600 | 58.50 | 58.85 | 57.80 | 58.05 | 00:00:00 | | 2004-05-27 | 983,500 | 58.40 | 58.90 | 58.25 | 58.75 | 00:00:00 | | 2004-05-28 | 951,900 | 58.95 | 59.25 | 58.35 | 58.50 | 00:00:00 | | 2004-05-31 | 170,200 | 58.45 | 58.80 | 58.20 | 58.70 | 00:00:00 | | 2004-06-01 | 1,236,500 | 58.70 | 58.80 | 57.35 | 57.60 | 00:00:00 | | 2004-06-02 | 1,713,500 | 57.85 | 58.45 | 57.60 | 58.10 | 00:00:00 | | 2004-06-03 | 1,070,600 | 57.90 | 58.20 | 57.55 | 57.90 | 00:00:00 | | 2004-06-04 | 1,364,200 | 57.80 | 58.60 | 57.50 | 58.40 | 00:00:00 | | 2004-06-07 | 937,600 | 59.05 | 59.25 | 58.80 | 58.80 | 00:00:00 | | 2004-06-08 | 1,010,800 | 59.10 | 59.50 | 58.55 | 58.80 | 00:00:00 | | 2004-06-09 | 624,100 | 58.80 | 59.00 | 58.25 | 58.35 | 00:00:00 | | 2004-06-10 | 441,500 | 58.05 | 58.50 | 58.00 | 58.35 | 00:00:00 | | 2004-06-11 | 1,185,500 | 58.60 | 58.70 | 58.15 | 58.45 | 00:00:00 | | 2004-06-14 | 829,000 | 58.35 | 58.35 | 57.15 | 57.50 | 00:00:00 | | 2004-06-15 | 1,635,500 | 57.50 | 58.65 | 56.95 | 58.55 | 00:00:00 | | 2004-06-16 | 879,700 | 58.65 | 59.05 | 58.20 | 58.95 | 00:00:00 | | 2004-06-17 | 1,020,700 | 58.75 | 59.05 | 58.45 | 58.70 | 00:00:00 | | 2004-06-18 | 2,809,000 | 58.90 | 58.95 | 58.25 | 58.65 | 00:00:00 | | 2004-06-21 | 930,600 | 58.95 | 59.05 | 58.20 | 58.35 | 00:00:00 | | 2004-06-22 | 980,000 | 58.45 | 58.50 | 57.60 | 57.75 | 00:00:00 | | 2004-06-23 | 3,058,700 | 58.05 | 58.50 | 58.00 | 58.05 | 00:00:00 | | 2004-06-24 | 2,042,200 | 58.65 | 60.05 | 58.60 | 59.80 | 00:00:00 | | 2004-06-25 | 794,800 | 59.85 | 59.85 | 59.05 | 59.35 | 00:00:00 | | 2004-06-28 | 1,002,000 | 59.30 | 60.30 | 59.15 | 60.00 | 00:00:00 | | 2004-06-29 | 1,736,500 | 59.55 | 60.10 | 59.50 | 59.80 | 00:00:00 | | 2004-06-30 | 1,211,400 | 59.90 | 60.05 | 59.15 | 59.45 | 00:00:00 | | 2004-07-01 | 1,150,600 | 59.65 | 60.40 | 59.35 | 59.45 | 00:00:00 | | 2004-07-02 | 1,149,600 | 59.20 | 59.40 | 58.45 | 58.70 | 00:00:00 | | 2004-07-05 | 454,200 | 58.95 | 58.95 | 58.40 | 58.65 | 00:00:00 | | 2004-07-06 | 858,400 | 58.60 | 58.70 | 57.95 | 58.50 | 00:00:00 | | 2004-07-07 | 949,300 | 58.50 | 59.00 | 58.30 | 58.50 | 00:00:00 | | 2004-07-08 | 812,700 | 58.15 | 59.10 | 58.00 | 58.90 | 00:00:00 | | 2004-07-09 | 673,600 | 58.55 | 58.95 | 58.05 | 58.65 | 00:00:00 | | 2004-07-12 | 705,100 | 58.60 | 58.80 | 57.55 | 58.10 | 00:00:00 | | 2004-07-13 | 607,500 | 58.45 | 58.65 | 57.75 | 58.10 | 00:00:00 | | 2004-07-14 | 759,100 | 57.85 | 58.30 | 57.15 | 58.15 | 00:00:00 | | 2004-07-15 | 705,900 | 58.10 | 58.30 | 57.35 | 57.40 | 00:00:00 | | 2004-07-16 | 702,600 | 57.20 | 58.20 | 57.20 | 57.80 | 00:00:00 | | 2004-07-19 | 551,800 | 57.50 | 57.70 | 57.30 | 57.30 | 00:00:00 | | 2004-07-20 | 1,186,000 | 57.15 | 58.65 | 57.15 | 58.40 | 00:00:00 | | 2004-07-21 | 1,027,700 | 58.85 | 59.35 | 58.60 | 58.90 | 00:00:00 | | 2004-07-22 | 2,090,500 | 58.65 | 58.65 | 57.05 | 57.25 | 00:00:00 | | 2004-07-23 | 1,270,900 | 57.05 | 57.50 | 56.40 | 56.70 | 00:00:00 | | 2004-07-26 | 1,787,600 | 56.65 | 56.70 | 55.35 | 55.65 | 00:00:00 | | 2004-07-27 | 1,616,400 | 55.60 | 56.55 | 55.60 | 56.30 | 00:00:00 | | 2004-07-28 | 1,389,700 | 56.35 | 57.05 | 55.85 | 56.00 | 00:00:00 | | 2004-07-29 | 1,580,200 | 56.10 | 57.55 | 56.05 | 57.25 | 00:00:00 | | 2004-07-30 | 1,360,300 | 57.00 | 57.25 | 56.20 | 56.70 | 00:00:00 | | 2004-08-02 | 822,100 | 56.15 | 56.40 | 55.60 | 56.05 | 00:00:00 | | 2004-08-03 | 1,275,000 | 56.25 | 56.80 | 56.05 | 56.20 | 00:00:00 | | 2004-08-04 | 3,362,400 | 55.80 | 55.95 | 54.15 | 54.25 | 00:00:00 | | 2004-08-05 | 1,567,300 | 54.50 | 55.05 | 53.85 | 53.85 | 00:00:00 | | 2004-08-06 | 2,540,800 | 53.15 | 53.50 | 52.30 | 52.60 | 00:00:00 | | 2004-08-09 | 1,538,700 | 52.60 | 52.85 | 51.50 | 51.80 | 00:00:00 | | 2004-08-10 | 1,376,200 | 51.75 | 52.90 | 51.75 | 52.75 | 00:00:00 | | 2004-08-11 | 1,188,500 | 53.00 | 53.00 | 51.85 | 52.35 | 00:00:00 | | 2004-08-12 | 2,064,200 | 52.70 | 52.80 | 50.85 | 51.50 | 00:00:00 | | 2004-08-13 | 3,666,200 | 50.80 | 51.20 | 49.90 | 50.95 | 00:00:00 | | 2004-08-16 | 1,564,100 | 50.60 | 51.80 | 50.30 | 51.60 | 00:00:00 | | 2004-08-17 | 2,624,300 | 51.70 | 53.20 | 51.65 | 52.55 | 00:00:00 | | 2004-08-18 | 1,148,100 | 52.55 | 52.65 | 51.75 | 52.20 | 00:00:00 | | 2004-08-19 | 970,600 | 52.75 | 52.85 | 52.25 | 52.55 | 00:00:00 | | 2004-08-20 | 1,131,600 | 52.55 | 52.55 | 51.65 | 51.70 | 00:00:00 | | 2004-08-23 | 1,620,000 | 52.25 | 53.40 | 52.10 | 52.95 | 00:00:00 | | 2004-08-24 | 1,254,200 | 52.85 | 53.80 | 52.85 | 53.45 | 00:00:00 | | 2004-08-25 | 744,800 | 53.80 | 53.85 | 52.90 | 53.10 | 00:00:00 | | 2004-08-26 | 709,000 | 53.70 | 53.90 | 53.50 | 53.75 | 00:00:00 | | 2004-08-27 | 701,500 | 53.95 | 53.95 | 53.25 | 53.65 | 00:00:00 | | 2004-08-30 | 450,600 | 53.65 | 53.85 | 53.25 | 53.45 | 00:00:00 | | 2004-08-31 | 1,910,200 | 53.30 | 53.65 | 52.35 | 52.60 | 00:00:00 | | 2004-09-01 | 849,500 | 53.30 | 53.70 | 52.90 | 53.30 | 00:00:00 | | 2004-09-02 | 930,100 | 53.15 | 53.85 | 52.90 | 53.55 | 00:00:00 | | 2004-09-03 | 1,285,900 | 53.75 | 54.00 | 53.00 | 53.65 | 00:00:00 | | 2004-09-06 | 769,700 | 53.95 | 54.70 | 53.65 | 54.60 | 00:00:00 | | 2004-09-07 | 920,600 | 54.70 | 55.10 | 54.25 | 54.60 | 00:00:00 | | 2004-09-08 | 1,667,700 | 54.80 | 55.50 | 54.80 | 55.45 | 00:00:00 | | 2004-09-09 | 1,023,500 | 55.20 | 55.20 | 54.40 | 54.80 | 00:00:00 | | 2004-09-10 | 934,200 | 54.50 | 54.75 | 54.05 | 54.55 | 00:00:00 | | 2004-09-13 | 1,349,600 | 54.95 | 55.85 | 54.95 | 55.85 | 00:00:00 | | 2004-09-14 | 1,297,400 | 55.70 | 55.85 | 54.95 | 55.25 | 00:00:00 | | 2004-09-15 | 2,577,700 | 55.00 | 55.70 | 53.85 | 55.30 | 00:00:00 | | 2004-09-16 | 959,700 | 55.40 | 55.85 | 55.05 | 55.75 | 00:00:00 | | 2004-09-17 | 1,542,500 | 55.80 | 56.75 | 55.40 | 56.60 | 00:00:00 | | 2004-09-20 | 946,500 | 56.20 | 56.50 | 55.40 | 55.65 | 00:00:00 | | 2004-09-21 | 924,400 | 55.45 | 55.90 | 55.40 | 55.70 | 00:00:00 | | 2004-09-22 | 1,222,600 | 55.50 | 56.00 | 54.90 | 55.00 | 00:00:00 | | 2004-09-23 | 2,008,800 | 54.65 | 54.70 | 53.80 | 53.95 | 00:00:00 | | 2004-09-24 | 947,100 | 53.90 | 54.55 | 53.60 | 54.30 | 00:00:00 | | 2004-09-27 | 936,600 | 54.60 | 54.60 | 53.30 | 53.80 | 00:00:00 | | 2004-09-28 | 891,200 | 53.40 | 54.30 | 53.40 | 53.95 | 00:00:00 | | 2004-09-29 | 1,202,900 | 54.25 | 54.80 | 54.20 | 54.40 | 00:00:00 | | 2004-09-30 | 1,803,100 | 54.65 | 54.95 | 53.65 | 53.75 | 00:00:00 | | 2004-10-01 | 1,531,900 | 54.05 | 55.15 | 53.80 | 55.05 | 00:00:00 | | 2004-10-04 | 1,292,200 | 55.20 | 55.90 | 55.20 | 55.65 | 00:00:00 | | 2004-10-05 | 1,174,000 | 55.50 | 56.10 | 55.15 | 55.90 | 00:00:00 | | 2004-10-06 | 1,171,100 | 55.95 | 56.30 | 55.50 | 55.80 | 00:00:00 | | 2004-10-07 | 1,206,100 | 55.80 | 56.45 | 55.50 | 56.40 | 00:00:00 | | 2004-10-08 | 2,470,100 | 56.25 | 57.70 | 56.15 | 56.80 | 00:00:00 | | 2004-10-11 | 818,300 | 56.55 | 57.00 | 56.15 | 56.70 | 00:00:00 | | 2004-10-12 | 1,365,200 | 56.80 | 57.05 | 55.95 | 56.35 | 00:00:00 | | 2004-10-13 | 1,219,500 | 56.85 | 57.15 | 55.75 | 55.90 | 00:00:00 | | 2004-10-14 | 2,170,900 | 55.25 | 55.40 | 54.55 | 55.00 | 00:00:00 | | 2004-10-15 | 1,120,900 | 54.75 | 55.10 | 54.55 | 55.05 | 00:00:00 | | 2004-10-18 | 1,086,800 | 55.35 | 55.35 | 54.45 | 54.65 | 00:00:00 | | 2004-10-19 | 1,086,200 | 55.25 | 55.85 | 55.15 | 55.35 | 00:00:00 | | 2004-10-20 | 753,100 | 54.70 | 55.25 | 54.55 | 55.10 | 00:00:00 | | 2004-10-21 | 1,748,200 | 55.75 | 55.75 | 53.95 | 54.45 | 00:00:00 | | 2004-10-22 | 1,591,700 | 54.40 | 54.55 | 53.40 | 53.65 | 00:00:00 | | 2004-10-25 | 1,330,900 | 52.90 | 53.00 | 52.30 | 52.50 | 00:00:00 | | 2004-10-26 | 1,255,800 | 52.40 | 53.40 | 52.30 | 53.10 | 00:00:00 | | 2004-10-27 | 1,477,900 | 53.40 | 54.15 | 53.20 | 53.95 | 00:00:00 | | 2004-10-28 | 1,403,100 | 54.05 | 54.85 | 54.05 | 54.30 | 00:00:00 | | 2004-10-29 | 1,060,300 | 54.05 | 54.55 | 53.45 | 53.70 | 00:00:00 | | 2004-11-01 | 629,200 | 53.60 | 54.45 | 53.55 | 54.25 | 00:00:00 | | 2004-11-02 | 1,068,800 | 54.25 | 54.90 | 53.95 | 54.75 | 00:00:00 | | 2004-11-03 | 1,127,200 | 54.90 | 55.60 | 54.90 | 55.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
