|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-11-03 | 1,127,200 | 54.90 | 55.60 | 54.90 | 55.30 | 00:00:00 | | 2004-11-04 | 708,900 | 54.90 | 55.50 | 54.65 | 55.25 | 00:00:00 | | 2004-11-05 | 1,637,600 | 55.85 | 56.20 | 55.40 | 55.75 | 00:00:00 | | 2004-11-08 | 842,100 | 55.70 | 55.70 | 55.10 | 55.60 | 00:00:00 | | 2004-11-09 | 708,000 | 55.70 | 55.95 | 55.30 | 55.70 | 00:00:00 | | 2004-11-10 | 963,400 | 55.60 | 56.10 | 55.60 | 56.05 | 00:00:00 | | 2004-11-11 | 1,198,500 | 55.95 | 56.55 | 55.65 | 56.30 | 00:00:00 | | 2004-11-12 | 1,168,300 | 56.55 | 56.95 | 56.30 | 56.70 | 00:00:00 | | 2004-11-15 | 955,600 | 56.80 | 57.30 | 56.30 | 56.40 | 00:00:00 | | 2004-11-16 | 768,800 | 56.70 | 56.70 | 55.75 | 56.00 | 00:00:00 | | 2004-11-17 | 1,151,300 | 56.10 | 56.65 | 55.70 | 56.65 | 00:00:00 | | 2004-11-18 | 1,233,300 | 56.30 | 56.95 | 56.00 | 56.70 | 00:00:00 | | 2004-11-19 | 1,372,000 | 56.80 | 57.20 | 56.35 | 56.30 | 00:00:00 | | 2004-11-22 | 3,088,300 | 56.00 | 56.30 | 55.30 | 55.45 | 00:00:00 | | 2004-11-23 | 1,336,500 | 55.45 | 55.55 | 54.75 | 54.90 | 00:00:00 | | 2004-11-24 | 1,215,400 | 55.05 | 55.10 | 53.95 | 54.25 | 00:00:00 | | 2004-11-25 | 1,442,500 | 54.45 | 54.80 | 53.80 | 54.30 | 00:00:00 | | 2004-11-26 | 788,600 | 54.00 | 54.30 | 53.75 | 53.85 | 00:00:00 | | 2004-11-29 | 977,000 | 54.20 | 55.00 | 53.90 | 54.00 | 00:00:00 | | 2004-11-30 | 1,349,700 | 54.40 | 54.40 | 53.30 | 53.50 | 00:00:00 | | 2004-12-01 | 3,904,400 | 53.60 | 54.45 | 53.25 | 54.30 | 00:00:00 | | 2004-12-02 | 1,509,600 | 54.40 | 54.65 | 53.60 | 54.30 | 00:00:00 | | 2004-12-03 | 1,609,800 | 54.45 | 54.80 | 53.05 | 53.50 | 00:00:00 | | 2004-12-06 | 1,069,000 | 53.10 | 53.30 | 52.20 | 53.00 | 00:00:00 | | 2004-12-07 | 1,796,700 | 53.00 | 54.20 | 52.75 | 54.10 | 00:00:00 | | 2004-12-08 | 1,511,200 | 53.80 | 54.80 | 53.60 | 54.25 | 00:00:00 | | 2004-12-09 | 1,538,800 | 54.00 | 54.30 | 52.75 | 53.40 | 00:00:00 | | 2004-12-10 | 1,842,200 | 53.60 | 54.40 | 53.25 | 53.55 | 00:00:00 | | 2004-12-13 | 1,097,800 | 53.60 | 54.35 | 53.45 | 54.20 | 00:00:00 | | 2004-12-14 | 1,629,900 | 54.50 | 54.70 | 54.00 | 54.60 | 00:00:00 | | 2004-12-15 | 2,603,600 | 55.00 | 55.15 | 54.00 | 54.10 | 00:00:00 | | 2004-12-16 | 1,316,400 | 54.15 | 54.50 | 53.80 | 54.30 | 00:00:00 | | 2004-12-17 | 2,077,300 | 54.40 | 54.45 | 53.45 | 53.70 | 00:00:00 | | 2004-12-20 | 1,027,600 | 53.50 | 53.85 | 53.15 | 53.25 | 00:00:00 | | 2004-12-21 | 2,337,500 | 53.55 | 55.15 | 53.45 | 55.00 | 00:00:00 | | 2004-12-22 | 2,111,300 | 55.35 | 56.20 | 55.15 | 56.10 | 00:00:00 | | 2004-12-23 | 664,100 | 56.00 | 56.25 | 55.60 | 56.10 | 00:00:00 | | 2004-12-24 | 156,500 | 55.95 | 56.10 | 55.65 | 56.05 | 00:00:00 | | 2004-12-27 | 517,600 | 56.00 | 56.10 | 55.70 | 55.75 | 00:00:00 | | 2004-12-28 | 267,700 | 55.75 | 56.05 | 55.60 | 55.95 | 00:00:00 | | 2004-12-29 | 662,000 | 56.00 | 56.40 | 55.75 | 56.40 | 00:00:00 | | 2004-12-30 | 434,500 | 56.35 | 56.55 | 56.05 | 56.15 | 00:00:00 | | 2004-12-31 | 274,000 | 55.85 | 56.35 | 55.70 | 56.35 | 00:00:00 | | 2005-01-03 | 667,500 | 56.30 | 57.25 | 56.15 | 56.60 | 00:00:00 | | 2005-01-04 | 715,800 | 56.60 | 56.60 | 56.15 | 56.30 | 00:00:00 | | 2005-01-05 | 1,362,700 | 55.60 | 56.00 | 55.30 | 55.45 | 00:00:00 | | 2005-01-06 | 885,300 | 55.60 | 56.20 | 55.35 | 55.65 | 00:00:00 | | 2005-01-07 | 1,165,900 | 55.50 | 56.50 | 55.40 | 56.05 | 00:00:00 | | 2005-01-10 | 1,035,100 | 56.20 | 56.20 | 55.35 | 55.70 | 00:00:00 | | 2005-01-11 | 1,297,200 | 55.70 | 55.75 | 54.85 | 55.00 | 00:00:00 | | 2005-01-12 | 1,623,200 | 55.30 | 55.30 | 53.70 | 54.00 | 00:00:00 | | 2005-01-13 | 1,015,200 | 54.30 | 54.70 | 54.20 | 54.50 | 00:00:00 | | 2005-01-14 | 931,900 | 54.15 | 54.85 | 54.10 | 54.80 | 00:00:00 | | 2005-01-17 | 844,200 | 55.05 | 55.60 | 54.80 | 55.40 | 00:00:00 | | 2005-01-18 | 1,681,400 | 55.40 | 55.45 | 54.30 | 54.85 | 00:00:00 | | 2005-01-19 | 1,640,800 | 55.10 | 55.35 | 54.55 | 55.25 | 00:00:00 | | 2005-01-20 | 3,355,600 | 53.75 | 54.35 | 53.35 | 54.30 | 00:00:00 | | 2005-01-21 | 1,205,300 | 53.80 | 54.40 | 53.60 | 54.10 | 00:00:00 | | 2005-01-24 | 1,229,500 | 53.60 | 53.80 | 53.10 | 53.55 | 00:00:00 | | 2005-01-25 | 1,677,400 | 53.35 | 54.25 | 53.30 | 54.05 | 00:00:00 | | 2005-01-26 | 1,307,200 | 53.95 | 54.15 | 53.60 | 53.90 | 00:00:00 | | 2005-01-27 | 2,009,200 | 53.85 | 54.10 | 53.70 | 53.75 | 00:00:00 | | 2005-01-28 | 1,397,500 | 53.90 | 53.95 | 53.25 | 53.35 | 00:00:00 | | 2005-01-31 | 2,057,900 | 53.65 | 53.80 | 53.15 | 53.30 | 00:00:00 | | 2005-02-01 | 2,543,200 | 53.10 | 54.70 | 52.95 | 54.45 | 00:00:00 | | 2005-02-02 | 2,058,300 | 54.60 | 55.15 | 54.55 | 55.00 | 00:00:00 | | 2005-02-03 | 1,131,000 | 55.10 | 55.25 | 54.25 | 54.60 | 00:00:00 | | 2005-02-04 | 1,084,200 | 54.90 | 54.90 | 54.15 | 54.40 | 00:00:00 | | 2005-02-07 | 974,900 | 54.55 | 54.95 | 54.50 | 54.75 | 00:00:00 | | 2005-02-08 | 1,575,100 | 54.85 | 55.55 | 54.80 | 55.50 | 00:00:00 | | 2005-02-09 | 1,201,100 | 55.60 | 55.60 | 54.85 | 55.00 | 00:00:00 | | 2005-02-10 | 1,255,200 | 55.20 | 55.55 | 54.90 | 55.30 | 00:00:00 | | 2005-02-11 | 1,985,700 | 55.45 | 56.45 | 55.40 | 56.15 | 00:00:00 | | 2005-02-14 | 1,125,800 | 56.20 | 56.55 | 55.95 | 56.15 | 00:00:00 | | 2005-02-15 | 973,800 | 56.25 | 56.45 | 55.75 | 56.45 | 00:00:00 | | 2005-02-16 | 1,665,800 | 56.30 | 56.30 | 55.45 | 56.20 | 00:00:00 | | 2005-02-17 | 981,500 | 56.20 | 56.35 | 55.85 | 55.85 | 00:00:00 | | 2005-02-18 | 2,834,400 | 55.70 | 57.30 | 55.70 | 57.20 | 00:00:00 | | 2005-02-21 | 1,344,400 | 56.90 | 57.75 | 56.55 | 56.80 | 00:00:00 | | 2005-02-22 | 1,438,200 | 57.00 | 57.00 | 56.20 | 56.40 | 00:00:00 | | 2005-02-23 | 1,366,600 | 56.10 | 56.20 | 55.20 | 55.70 | 00:00:00 | | 2005-02-24 | 976,300 | 55.75 | 55.75 | 55.00 | 55.65 | 00:00:00 | | 2005-02-25 | 705,500 | 55.85 | 56.00 | 55.50 | 55.90 | 00:00:00 | | 2005-02-28 | 857,500 | 56.25 | 56.75 | 55.90 | 55.95 | 00:00:00 | | 2005-03-01 | 972,900 | 55.95 | 56.45 | 55.70 | 56.30 | 00:00:00 | | 2005-03-02 | 961,800 | 56.50 | 56.50 | 55.80 | 56.45 | 00:00:00 | | 2005-03-03 | 906,700 | 56.20 | 56.60 | 55.90 | 56.20 | 00:00:00 | | 2005-03-04 | 2,239,600 | 56.45 | 57.75 | 56.10 | 57.60 | 00:00:00 | | 2005-03-07 | 1,281,300 | 57.60 | 58.30 | 57.50 | 57.90 | 00:00:00 | | 2005-03-08 | 1,247,700 | 57.65 | 57.95 | 57.35 | 57.90 | 00:00:00 | | 2005-03-09 | 1,355,400 | 58.05 | 58.15 | 57.20 | 57.20 | 00:00:00 | | 2005-03-10 | 1,221,000 | 57.15 | 57.35 | 56.80 | 57.00 | 00:00:00 | | 2005-03-11 | 821,500 | 57.30 | 57.90 | 57.00 | 57.10 | 00:00:00 | | 2005-03-14 | 922,800 | 57.00 | 57.95 | 57.00 | 57.50 | 00:00:00 | | 2005-03-15 | 784,700 | 57.80 | 58.00 | 57.40 | 57.40 | 00:00:00 | | 2005-03-16 | 1,299,600 | 57.35 | 57.65 | 56.60 | 56.60 | 00:00:00 | | 2005-03-17 | 925,500 | 56.85 | 57.00 | 56.50 | 56.85 | 00:00:00 | | 2005-03-18 | 1,203,600 | 57.00 | 57.50 | 56.80 | 57.25 | 00:00:00 | | 2005-03-21 | 804,600 | 57.25 | 57.45 | 56.60 | 56.85 | 00:00:00 | | 2005-03-22 | 963,400 | 56.95 | 57.15 | 56.25 | 56.70 | 00:00:00 | | 2005-03-23 | 874,100 | 56.30 | 56.85 | 56.15 | 56.40 | 00:00:00 | | 2005-03-24 | 865,000 | 56.70 | 57.10 | 56.20 | 56.85 | 00:00:00 | | 2005-03-25 | 0 | 56.85 | 56.85 | 56.85 | 56.85 | 00:00:00 | | 2005-03-28 | 0 | 56.85 | 56.85 | 56.85 | 56.85 | 00:00:00 | | 2005-03-29 | 906,300 | 56.50 | 57.35 | 56.25 | 57.20 | 00:00:00 | | 2005-03-30 | 944,200 | 56.90 | 57.40 | 56.55 | 57.00 | 00:00:00 | | 2005-03-31 | 1,309,200 | 57.50 | 58.10 | 57.35 | 57.70 | 00:00:00 | | 2005-04-01 | 1,080,400 | 57.60 | 57.90 | 57.35 | 57.45 | 00:00:00 | | 2005-04-04 | 1,058,700 | 57.00 | 57.30 | 56.30 | 56.60 | 00:00:00 | | 2005-04-05 | 1,533,500 | 56.90 | 57.05 | 56.60 | 57.00 | 00:00:00 | | 2005-04-06 | 1,984,300 | 57.10 | 57.90 | 56.90 | 57.80 | 00:00:00 | | 2005-04-07 | 1,974,700 | 57.95 | 58.25 | 57.35 | 58.00 | 00:00:00 | | 2005-04-08 | 1,634,200 | 58.25 | 58.75 | 58.20 | 58.45 | 00:00:00 | | 2005-04-11 | 1,022,600 | 58.05 | 58.60 | 57.95 | 58.45 | 00:00:00 | | 2005-04-12 | 809,200 | 58.45 | 58.45 | 58.05 | 58.05 | 00:00:00 | | 2005-04-13 | 991,600 | 58.60 | 58.65 | 58.15 | 58.45 | 00:00:00 | | 2005-04-14 | 885,500 | 57.90 | 58.35 | 57.85 | 57.85 | 00:00:00 | | 2005-04-15 | 2,009,400 | 57.30 | 57.55 | 56.30 | 56.40 | 00:00:00 | | 2005-04-18 | 2,797,800 | 55.85 | 55.90 | 54.75 | 54.85 | 00:00:00 | | 2005-04-19 | 1,483,900 | 55.30 | 55.40 | 54.80 | 55.25 | 00:00:00 | | 2005-04-20 | 1,547,300 | 55.40 | 55.95 | 54.95 | 55.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
