|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2005-10-05 | 966,400 | 68.95 | 69.30 | 68.50 | 68.50 | 00:00:00 | 2005-10-06 | 1,489,100 | 68.10 | 68.25 | 66.85 | 67.40 | 00:00:00 | 2005-10-07 | 1,400,300 | 67.50 | 67.75 | 66.40 | 66.40 | 00:00:00 | 2005-10-10 | 1,173,000 | 66.80 | 68.10 | 66.80 | 68.05 | 00:00:00 | 2005-10-11 | 1,217,000 | 67.70 | 68.90 | 67.70 | 68.70 | 00:00:00 | 2005-10-12 | 1,185,600 | 68.20 | 69.10 | 68.00 | 68.45 | 00:00:00 | 2005-10-13 | 1,896,900 | 67.80 | 68.25 | 66.95 | 67.30 | 00:00:00 | 2005-10-14 | 1,532,800 | 67.05 | 68.50 | 66.80 | 68.35 | 00:00:00 | 2005-10-17 | 841,000 | 68.80 | 68.90 | 67.80 | 68.75 | 00:00:00 | 2005-10-18 | 1,284,800 | 68.75 | 68.95 | 68.00 | 68.25 | 00:00:00 | 2005-10-19 | 2,613,300 | 67.50 | 68.90 | 66.50 | 66.80 | 00:00:00 | 2005-10-20 | 1,535,300 | 67.75 | 67.95 | 66.60 | 66.60 | 00:00:00 | 2005-10-21 | 1,307,100 | 66.35 | 67.40 | 66.05 | 66.15 | 00:00:00 | 2005-10-24 | 865,300 | 66.20 | 67.20 | 65.85 | 67.05 | 00:00:00 | 2005-10-25 | 981,500 | 67.25 | 67.80 | 66.95 | 67.15 | 00:00:00 | 2005-10-26 | 847,200 | 66.95 | 67.35 | 66.80 | 67.00 | 00:00:00 | 2005-10-27 | 836,800 | 66.75 | 67.00 | 66.20 | 66.25 | 00:00:00 | 2005-10-28 | 1,370,100 | 66.00 | 66.10 | 65.30 | 65.65 | 00:00:00 | 2005-10-31 | 1,016,200 | 66.15 | 67.55 | 66.15 | 67.55 | 00:00:00 | 2005-11-01 | 837,200 | 67.35 | 67.50 | 66.40 | 66.55 | 00:00:00 | 2005-11-02 | 1,011,500 | 66.50 | 66.70 | 65.85 | 66.25 | 00:00:00 | 2005-11-03 | 1,036,800 | 66.35 | 67.40 | 66.20 | 67.20 | 00:00:00 | 2005-11-04 | 934,000 | 67.00 | 67.55 | 66.80 | 66.85 | 00:00:00 | 2005-11-07 | 1,076,900 | 67.00 | 68.35 | 66.90 | 67.70 | 00:00:00 | 2005-11-08 | 2,262,800 | 68.10 | 69.40 | 68.00 | 68.35 | 00:00:00 | 2005-11-09 | 1,056,100 | 68.60 | 68.70 | 68.10 | 68.25 | 00:00:00 | 2005-11-10 | 888,700 | 68.60 | 69.20 | 68.45 | 68.70 | 00:00:00 | 2005-11-11 | 1,051,900 | 69.55 | 69.95 | 69.30 | 69.70 | 00:00:00 | 2005-11-14 | 1,404,400 | 69.80 | 71.10 | 69.20 | 70.65 | 00:00:00 | 2005-11-15 | 1,067,700 | 70.70 | 71.25 | 70.20 | 71.00 | 00:00:00 | 2005-11-16 | 1,064,200 | 70.65 | 70.85 | 70.20 | 70.60 | 00:00:00 | 2005-11-17 | 958,000 | 71.10 | 71.75 | 71.10 | 71.20 | 00:00:00 | 2005-11-18 | 1,534,400 | 72.15 | 72.75 | 71.45 | 71.80 | 00:00:00 | 2005-11-21 | 924,000 | 72.25 | 72.25 | 71.45 | 71.95 | 00:00:00 | 2005-11-22 | 758,200 | 71.95 | 71.95 | 71.35 | 71.85 | 00:00:00 | 2005-11-23 | 901,700 | 72.45 | 72.75 | 71.90 | 72.45 | 00:00:00 | 2005-11-24 | 796,600 | 72.35 | 72.70 | 71.75 | 72.10 | 00:00:00 | 2005-11-25 | 746,800 | 72.30 | 73.00 | 71.95 | 72.65 | 00:00:00 | 2005-11-28 | 1,508,000 | 73.00 | 73.75 | 72.70 | 72.70 | 00:00:00 | 2005-11-29 | 832,400 | 72.70 | 73.15 | 72.20 | 72.90 | 00:00:00 | 2005-11-30 | 1,827,600 | 72.95 | 73.20 | 72.40 | 72.80 | 00:00:00 | 2005-12-01 | 2,097,600 | 73.10 | 74.75 | 72.90 | 74.20 | 00:00:00 | 2005-12-02 | 874,300 | 74.20 | 74.25 | 73.40 | 73.75 | 00:00:00 | 2005-12-05 | 1,073,100 | 73.75 | 74.45 | 73.35 | 73.95 | 00:00:00 | 2005-12-06 | 2,092,000 | 74.20 | 75.70 | 74.20 | 75.50 | 00:00:00 | 2005-12-07 | 1,143,700 | 75.65 | 75.65 | 74.50 | 74.60 | 00:00:00 | 2005-12-08 | 1,132,200 | 74.45 | 75.15 | 73.85 | 75.15 | 00:00:00 | 2005-12-09 | 633,400 | 74.75 | 75.05 | 74.50 | 74.70 | 00:00:00 | 2005-12-12 | 970,800 | 75.00 | 75.45 | 74.40 | 75.00 | 00:00:00 | 2005-12-13 | 995,900 | 75.05 | 75.55 | 74.90 | 75.00 | 00:00:00 | 2005-12-14 | 1,384,400 | 75.00 | 75.55 | 74.10 | 74.30 | 00:00:00 | 2005-12-15 | 837,100 | 74.15 | 74.85 | 73.70 | 74.75 | 00:00:00 | 2005-12-16 | 1,492,400 | 74.70 | 76.00 | 74.60 | 75.05 | 00:00:00 | 2005-12-19 | 819,700 | 74.90 | 75.05 | 74.55 | 74.90 | 00:00:00 | 2005-12-20 | 792,400 | 74.55 | 74.95 | 74.35 | 74.50 | 00:00:00 | 2005-12-21 | 903,000 | 74.80 | 75.70 | 74.65 | 75.60 | 00:00:00 | 2005-12-22 | 626,000 | 75.65 | 75.90 | 75.30 | 75.65 | 00:00:00 | 2005-12-23 | 438,400 | 75.85 | 75.85 | 75.20 | 75.25 | 00:00:00 | 2005-12-26 | 0 | 75.25 | 75.25 | 75.25 | 75.25 | 00:00:00 | 2005-12-27 | 405,900 | 75.75 | 76.20 | 75.60 | 75.95 | 00:00:00 | 2005-12-28 | 585,400 | 76.05 | 76.85 | 75.85 | 76.35 | 00:00:00 | 2005-12-29 | 490,500 | 76.50 | 76.85 | 75.95 | 76.35 | 00:00:00 | 2005-12-30 | 632,000 | 76.10 | 76.25 | 74.80 | 75.05 | 00:00:00 | 2006-01-02 | 438,000 | 75.60 | 76.35 | 75.25 | 76.00 | 00:00:00 | 2006-01-03 | 1,240,100 | 76.00 | 76.95 | 75.85 | 76.20 | 00:00:00 | 2006-01-04 | 1,199,700 | 76.90 | 77.45 | 76.60 | 77.25 | 00:00:00 | 2006-01-05 | 1,191,000 | 77.40 | 77.45 | 76.80 | 77.10 | 00:00:00 | 2006-01-06 | 782,200 | 77.30 | 77.45 | 76.75 | 77.10 | 00:00:00 | 2006-01-09 | 1,186,200 | 77.10 | 77.40 | 76.80 | 77.15 | 00:00:00 | 2006-01-10 | 1,404,000 | 77.45 | 77.60 | 76.20 | 76.70 | 00:00:00 | 2006-01-11 | 1,085,700 | 77.45 | 77.80 | 77.05 | 77.30 | 00:00:00 | 2006-01-12 | 847,900 | 77.50 | 77.95 | 77.35 | 77.95 | 00:00:00 | 2006-01-13 | 1,217,000 | 77.70 | 77.80 | 76.55 | 77.05 | 00:00:00 | 2006-01-16 | 649,300 | 77.10 | 77.75 | 77.00 | 77.45 | 00:00:00 | 2006-01-17 | 1,593,700 | 77.00 | 77.00 | 75.65 | 75.90 | 00:00:00 | 2006-01-18 | 1,918,700 | 75.05 | 75.90 | 74.65 | 75.50 | 00:00:00 | 2006-01-19 | 1,513,600 | 75.80 | 76.85 | 75.75 | 76.70 | 00:00:00 | 2006-01-20 | 3,162,000 | 76.35 | 76.35 | 74.60 | 74.75 | 00:00:00 | 2006-01-23 | 2,018,300 | 74.35 | 74.65 | 73.10 | 74.05 | 00:00:00 | 2006-01-24 | 1,638,300 | 74.00 | 74.10 | 72.85 | 73.20 | 00:00:00 | 2006-01-25 | 1,721,400 | 73.90 | 73.90 | 72.55 | 73.10 | 00:00:00 | 2006-01-26 | 2,602,200 | 73.25 | 74.50 | 73.10 | 74.45 | 00:00:00 | 2006-01-27 | 2,170,500 | 75.25 | 76.30 | 74.55 | 75.25 | 00:00:00 | 2006-01-30 | 1,911,900 | 75.25 | 75.40 | 73.60 | 74.10 | 00:00:00 | 2006-01-31 | 1,194,400 | 73.80 | 75.10 | 73.80 | 74.25 | 00:00:00 | 2006-02-01 | 1,839,700 | 74.25 | 75.70 | 74.20 | 75.50 | 00:00:00 | 2006-02-02 | 1,318,400 | 75.00 | 76.30 | 74.95 | 75.20 | 00:00:00 | 2006-02-03 | 1,270,400 | 75.35 | 75.90 | 75.00 | 75.35 | 00:00:00 | 2006-02-06 | 887,900 | 75.75 | 76.10 | 75.15 | 75.25 | 00:00:00 | 2006-02-07 | 1,172,600 | 75.50 | 75.75 | 74.25 | 74.50 | 00:00:00 | 2006-02-08 | 920,300 | 74.25 | 74.80 | 73.70 | 74.40 | 00:00:00 | 2006-02-09 | 1,383,300 | 74.85 | 76.00 | 74.65 | 75.50 | 00:00:00 | 2006-02-10 | 885,600 | 75.65 | 75.80 | 75.10 | 75.30 | 00:00:00 | 2006-02-13 | 977,200 | 75.15 | 75.40 | 74.55 | 75.40 | 00:00:00 | 2006-02-14 | 930,600 | 75.40 | 75.70 | 74.55 | 75.05 | 00:00:00 | 2006-02-15 | 1,480,900 | 75.55 | 75.60 | 74.85 | 75.15 | 00:00:00 | 2006-02-16 | 714,500 | 75.40 | 75.55 | 74.60 | 75.15 | 00:00:00 | 2006-02-17 | 1,177,600 | 74.60 | 75.15 | 74.60 | 74.90 | 00:00:00 | 2006-02-20 | 1,316,600 | 74.85 | 75.10 | 73.85 | 74.10 | 00:00:00 | 2006-02-21 | 1,470,100 | 74.25 | 75.65 | 74.25 | 75.05 | 00:00:00 | 2006-02-22 | 1,601,400 | 75.15 | 76.80 | 75.00 | 76.70 | 00:00:00 | 2006-02-23 | 1,925,900 | 76.70 | 77.45 | 76.50 | 77.20 | 00:00:00 | 2006-02-24 | 1,366,600 | 76.85 | 77.20 | 76.10 | 76.85 | 00:00:00 | 2006-02-27 | 1,054,000 | 77.00 | 77.30 | 76.35 | 77.20 | 00:00:00 | 2006-02-28 | 1,973,300 | 77.55 | 78.15 | 76.25 | 76.25 | 00:00:00 | 2006-03-01 | 1,530,100 | 76.30 | 76.90 | 75.60 | 76.55 | 00:00:00 | 2006-03-02 | 5,900,000 | 78.20 | 80.95 | 78.00 | 79.35 | 00:00:00 | 2006-03-03 | 2,587,000 | 79.70 | 81.20 | 79.40 | 80.60 | 00:00:00 | 2006-03-06 | 1,409,300 | 81.35 | 81.35 | 79.90 | 80.20 | 00:00:00 | 2006-03-07 | 994,000 | 79.60 | 79.85 | 79.10 | 79.55 | 00:00:00 | 2006-03-08 | 1,630,700 | 79.55 | 79.75 | 78.10 | 78.35 | 00:00:00 | 2006-03-09 | 1,328,900 | 79.00 | 79.40 | 78.50 | 79.25 | 00:00:00 | 2006-03-10 | 1,512,200 | 79.10 | 80.75 | 78.70 | 80.40 | 00:00:00 | 2006-03-13 | 1,235,300 | 80.95 | 81.60 | 80.35 | 81.15 | 00:00:00 | 2006-03-14 | 857,200 | 80.90 | 81.10 | 80.30 | 81.00 | 00:00:00 | 2006-03-15 | 775,800 | 81.45 | 81.45 | 80.35 | 80.80 | 00:00:00 | 2006-03-16 | 1,239,600 | 80.80 | 81.65 | 80.65 | 81.15 | 00:00:00 | 2006-03-17 | 1,570,700 | 81.45 | 81.95 | 80.80 | 81.30 | 00:00:00 | 2006-03-20 | 801,200 | 81.95 | 81.95 | 81.30 | 81.45 | 00:00:00 | 2006-03-21 | 1,238,700 | 81.60 | 81.60 | 80.30 | 81.05 | 00:00:00 | 2006-03-22 | 1,138,900 | 80.60 | 81.10 | 80.25 | 81.05 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|