|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-20 | 1,547,300 | 55.40 | 55.95 | 54.95 | 55.00 | 00:00:00 | | 2005-04-21 | 2,056,100 | 55.00 | 56.40 | 55.00 | 55.70 | 00:00:00 | | 2005-04-22 | 1,030,400 | 56.25 | 56.35 | 55.70 | 55.75 | 00:00:00 | | 2005-04-25 | 805,700 | 55.75 | 56.00 | 55.35 | 55.95 | 00:00:00 | | 2005-04-26 | 1,016,400 | 56.10 | 56.10 | 55.35 | 55.75 | 00:00:00 | | 2005-04-27 | 1,352,100 | 55.25 | 55.60 | 54.65 | 54.90 | 00:00:00 | | 2005-04-28 | 1,175,000 | 54.95 | 55.25 | 53.85 | 54.35 | 00:00:00 | | 2005-04-29 | 1,170,900 | 53.90 | 54.50 | 53.70 | 54.50 | 00:00:00 | | 2005-05-02 | 514,600 | 55.00 | 55.25 | 54.60 | 55.00 | 00:00:00 | | 2005-05-03 | 843,000 | 55.40 | 55.40 | 54.95 | 55.05 | 00:00:00 | | 2005-05-04 | 803,600 | 55.25 | 55.50 | 54.75 | 55.15 | 00:00:00 | | 2005-05-05 | 876,100 | 55.10 | 55.85 | 55.10 | 55.80 | 00:00:00 | | 2005-05-06 | 776,100 | 55.70 | 55.85 | 55.20 | 55.75 | 00:00:00 | | 2005-05-09 | 1,272,100 | 56.00 | 56.10 | 55.65 | 55.95 | 00:00:00 | | 2005-05-10 | 929,400 | 56.00 | 56.15 | 55.40 | 55.60 | 00:00:00 | | 2005-05-11 | 1,752,200 | 55.25 | 56.95 | 55.10 | 55.95 | 00:00:00 | | 2005-05-12 | 2,285,900 | 56.50 | 57.30 | 56.05 | 57.05 | 00:00:00 | | 2005-05-13 | 2,112,400 | 56.85 | 57.60 | 56.75 | 57.40 | 00:00:00 | | 2005-05-16 | 812,500 | 57.10 | 57.90 | 57.10 | 57.70 | 00:00:00 | | 2005-05-17 | 1,375,300 | 57.95 | 57.95 | 57.05 | 57.35 | 00:00:00 | | 2005-05-18 | 1,510,800 | 56.90 | 57.80 | 56.90 | 57.65 | 00:00:00 | | 2005-05-19 | 918,200 | 57.75 | 58.15 | 57.75 | 58.10 | 00:00:00 | | 2005-05-20 | 982,600 | 58.10 | 58.25 | 57.70 | 58.10 | 00:00:00 | | 2005-05-23 | 859,200 | 58.30 | 58.35 | 57.95 | 58.00 | 00:00:00 | | 2005-05-24 | 718,400 | 58.15 | 58.50 | 57.95 | 58.35 | 00:00:00 | | 2005-05-25 | 1,171,000 | 58.05 | 58.10 | 57.65 | 57.95 | 00:00:00 | | 2005-05-26 | 1,205,500 | 57.90 | 58.45 | 57.75 | 58.40 | 00:00:00 | | 2005-05-27 | 1,109,700 | 58.55 | 58.55 | 57.90 | 58.20 | 00:00:00 | | 2005-05-30 | 501,800 | 58.05 | 58.20 | 57.65 | 58.10 | 00:00:00 | | 2005-05-31 | 1,086,500 | 58.25 | 58.30 | 57.80 | 58.00 | 00:00:00 | | 2005-06-01 | 3,277,100 | 58.20 | 60.75 | 58.05 | 60.60 | 00:00:00 | | 2005-06-02 | 3,112,800 | 60.30 | 62.50 | 60.10 | 61.00 | 00:00:00 | | 2005-06-03 | 0 | 61.00 | 61.00 | 61.00 | 61.00 | 00:00:00 | | 2005-06-06 | 1,051,200 | 60.90 | 61.40 | 60.80 | 61.15 | 00:00:00 | | 2005-06-07 | 1,497,300 | 61.40 | 61.90 | 61.20 | 61.80 | 00:00:00 | | 2005-06-08 | 1,059,000 | 61.50 | 61.55 | 61.20 | 61.30 | 00:00:00 | | 2005-06-09 | 1,155,600 | 61.30 | 61.70 | 60.95 | 61.60 | 00:00:00 | | 2005-06-10 | 1,210,400 | 61.65 | 62.25 | 61.45 | 62.15 | 00:00:00 | | 2005-06-13 | 992,300 | 62.00 | 62.70 | 61.85 | 62.70 | 00:00:00 | | 2005-06-14 | 993,500 | 62.40 | 63.00 | 62.15 | 63.00 | 00:00:00 | | 2005-06-15 | 1,498,500 | 62.90 | 63.35 | 62.05 | 62.25 | 00:00:00 | | 2005-06-16 | 944,400 | 62.50 | 62.85 | 62.15 | 62.85 | 00:00:00 | | 2005-06-17 | 1,603,000 | 62.75 | 63.35 | 62.60 | 63.00 | 00:00:00 | | 2005-06-20 | 1,425,000 | 62.70 | 63.05 | 62.50 | 63.00 | 00:00:00 | | 2005-06-21 | 1,300,200 | 63.25 | 63.85 | 62.75 | 63.70 | 00:00:00 | | 2005-06-22 | 1,401,100 | 63.60 | 64.35 | 63.45 | 63.95 | 00:00:00 | | 2005-06-23 | 1,496,200 | 63.90 | 64.80 | 63.85 | 64.45 | 00:00:00 | | 2005-06-24 | 1,270,300 | 63.70 | 64.05 | 63.30 | 63.50 | 00:00:00 | | 2005-06-27 | 1,548,300 | 63.25 | 63.35 | 62.60 | 62.75 | 00:00:00 | | 2005-06-28 | 891,900 | 62.65 | 63.50 | 62.60 | 63.35 | 00:00:00 | | 2005-06-29 | 1,195,600 | 63.60 | 64.35 | 63.60 | 64.10 | 00:00:00 | | 2005-06-30 | 1,237,800 | 64.55 | 64.55 | 63.55 | 63.90 | 00:00:00 | | 2005-07-01 | 1,082,400 | 63.90 | 65.20 | 63.80 | 64.90 | 00:00:00 | | 2005-07-04 | 682,300 | 64.95 | 65.30 | 64.40 | 65.00 | 00:00:00 | | 2005-07-05 | 1,593,600 | 65.00 | 65.25 | 64.80 | 64.95 | 00:00:00 | | 2005-07-06 | 949,300 | 65.20 | 65.65 | 64.95 | 65.15 | 00:00:00 | | 2005-07-07 | 4,655,100 | 64.75 | 64.85 | 60.80 | 63.50 | 00:00:00 | | 2005-07-08 | 1,227,300 | 63.90 | 64.50 | 63.70 | 64.25 | 00:00:00 | | 2005-07-11 | 1,221,800 | 64.50 | 65.30 | 64.45 | 64.95 | 00:00:00 | | 2005-07-12 | 1,103,200 | 64.95 | 65.35 | 64.45 | 64.65 | 00:00:00 | | 2005-07-13 | 1,334,200 | 64.70 | 65.40 | 64.70 | 65.20 | 00:00:00 | | 2005-07-14 | 1,262,400 | 65.50 | 66.50 | 65.20 | 65.85 | 00:00:00 | | 2005-07-15 | 1,041,200 | 66.10 | 66.70 | 65.90 | 66.30 | 00:00:00 | | 2005-07-18 | 709,900 | 66.35 | 66.70 | 65.65 | 65.95 | 00:00:00 | | 2005-07-19 | 1,904,500 | 66.25 | 67.30 | 65.85 | 67.30 | 00:00:00 | | 2005-07-20 | 1,037,500 | 68.00 | 68.00 | 66.85 | 67.20 | 00:00:00 | | 2005-07-21 | 1,783,500 | 67.60 | 68.70 | 67.15 | 68.05 | 00:00:00 | | 2005-07-22 | 969,800 | 68.25 | 68.65 | 67.80 | 68.20 | 00:00:00 | | 2005-07-25 | 1,069,700 | 68.50 | 68.85 | 67.95 | 68.70 | 00:00:00 | | 2005-07-26 | 2,238,900 | 69.50 | 69.85 | 68.55 | 69.00 | 00:00:00 | | 2005-07-27 | 906,400 | 68.80 | 69.40 | 68.70 | 69.20 | 00:00:00 | | 2005-07-28 | 1,037,800 | 69.25 | 69.45 | 68.60 | 69.10 | 00:00:00 | | 2005-07-29 | 981,800 | 69.45 | 69.50 | 68.15 | 68.55 | 00:00:00 | | 2005-08-01 | 821,700 | 68.70 | 69.10 | 67.80 | 68.40 | 00:00:00 | | 2005-08-02 | 658,700 | 68.40 | 68.70 | 68.15 | 68.45 | 00:00:00 | | 2005-08-03 | 1,156,400 | 68.25 | 68.50 | 67.80 | 68.15 | 00:00:00 | | 2005-08-04 | 1,312,400 | 67.80 | 68.15 | 67.00 | 67.20 | 00:00:00 | | 2005-08-05 | 1,611,800 | 67.00 | 67.00 | 66.05 | 66.05 | 00:00:00 | | 2005-08-08 | 825,200 | 66.35 | 67.10 | 66.25 | 66.60 | 00:00:00 | | 2005-08-09 | 1,232,200 | 66.00 | 67.00 | 65.80 | 66.75 | 00:00:00 | | 2005-08-10 | 1,235,500 | 67.10 | 67.95 | 66.80 | 67.80 | 00:00:00 | | 2005-08-11 | 1,211,000 | 67.20 | 67.45 | 66.50 | 66.85 | 00:00:00 | | 2005-08-12 | 894,200 | 66.50 | 66.75 | 65.85 | 66.00 | 00:00:00 | | 2005-08-15 | 631,700 | 65.80 | 65.90 | 65.50 | 65.50 | 00:00:00 | | 2005-08-16 | 1,049,300 | 66.00 | 66.70 | 65.75 | 65.75 | 00:00:00 | | 2005-08-17 | 1,251,800 | 65.60 | 65.75 | 64.65 | 65.20 | 00:00:00 | | 2005-08-18 | 940,400 | 65.40 | 65.40 | 64.60 | 65.25 | 00:00:00 | | 2005-08-19 | 949,300 | 65.20 | 65.90 | 65.20 | 65.70 | 00:00:00 | | 2005-08-22 | 868,700 | 66.00 | 66.45 | 65.85 | 66.35 | 00:00:00 | | 2005-08-23 | 1,094,800 | 66.05 | 66.30 | 65.60 | 66.05 | 00:00:00 | | 2005-08-24 | 923,000 | 65.85 | 66.10 | 65.50 | 65.95 | 00:00:00 | | 2005-08-25 | 1,016,100 | 65.30 | 65.55 | 64.80 | 64.95 | 00:00:00 | | 2005-08-26 | 771,800 | 65.05 | 65.50 | 64.60 | 64.65 | 00:00:00 | | 2005-08-29 | 425,100 | 64.40 | 64.85 | 64.10 | 64.65 | 00:00:00 | | 2005-08-30 | 618,000 | 65.05 | 65.20 | 64.45 | 64.60 | 00:00:00 | | 2005-08-31 | 1,089,900 | 64.30 | 65.75 | 64.30 | 65.50 | 00:00:00 | | 2005-09-01 | 879,200 | 65.80 | 66.40 | 65.55 | 65.75 | 00:00:00 | | 2005-09-02 | 1,000,500 | 65.55 | 66.15 | 65.05 | 65.50 | 00:00:00 | | 2005-09-05 | 595,400 | 65.25 | 65.70 | 65.00 | 65.65 | 00:00:00 | | 2005-09-06 | 924,300 | 65.50 | 66.60 | 65.50 | 66.40 | 00:00:00 | | 2005-09-07 | 1,165,600 | 66.95 | 67.20 | 66.55 | 67.10 | 00:00:00 | | 2005-09-08 | 1,241,100 | 66.75 | 67.40 | 66.15 | 67.10 | 00:00:00 | | 2005-09-09 | 568,000 | 66.90 | 67.45 | 66.90 | 67.40 | 00:00:00 | | 2005-09-12 | 705,100 | 67.55 | 67.80 | 67.25 | 67.75 | 00:00:00 | | 2005-09-13 | 866,400 | 67.65 | 67.75 | 67.25 | 67.35 | 00:00:00 | | 2005-09-14 | 582,000 | 67.60 | 67.75 | 67.25 | 67.45 | 00:00:00 | | 2005-09-15 | 1,550,900 | 67.55 | 68.80 | 67.50 | 68.50 | 00:00:00 | | 2005-09-16 | 1,253,100 | 68.60 | 69.00 | 68.30 | 68.70 | 00:00:00 | | 2005-09-19 | 778,900 | 68.40 | 68.75 | 67.65 | 68.60 | 00:00:00 | | 2005-09-20 | 982,500 | 68.85 | 68.85 | 68.00 | 68.30 | 00:00:00 | | 2005-09-21 | 985,300 | 67.70 | 68.05 | 67.10 | 67.20 | 00:00:00 | | 2005-09-22 | 1,120,600 | 67.00 | 67.10 | 65.90 | 66.45 | 00:00:00 | | 2005-09-23 | 780,900 | 66.60 | 67.25 | 66.10 | 67.10 | 00:00:00 | | 2005-09-26 | 1,269,300 | 67.15 | 68.65 | 67.15 | 68.60 | 00:00:00 | | 2005-09-27 | 803,700 | 68.15 | 68.55 | 67.75 | 68.20 | 00:00:00 | | 2005-09-28 | 780,300 | 68.60 | 69.25 | 68.60 | 68.95 | 00:00:00 | | 2005-09-29 | 750,200 | 69.05 | 69.05 | 68.10 | 68.20 | 00:00:00 | | 2005-09-30 | 977,100 | 69.00 | 69.00 | 68.35 | 68.60 | 00:00:00 | | 2005-10-03 | 499,300 | 69.00 | 69.10 | 68.65 | 68.80 | 00:00:00 | | 2005-10-04 | 902,700 | 68.75 | 69.50 | 68.35 | 69.40 | 00:00:00 | | 2005-10-05 | 966,400 | 68.95 | 69.30 | 68.50 | 68.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
