|
 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 | | 2006-03-22 | 1,138,900 | 80.60 | 81.10 | 80.25 | 81.05 | 00:00:00 | | 2006-03-23 | 849,400 | 81.20 | 81.30 | 80.55 | 80.90 | 00:00:00 | | 2006-03-24 | 803,100 | 81.05 | 81.25 | 80.50 | 81.10 | 00:00:00 | | 2006-03-27 | 736,000 | 81.15 | 81.25 | 80.50 | 80.60 | 00:00:00 | | 2006-03-28 | 1,156,600 | 80.80 | 81.00 | 80.10 | 80.55 | 00:00:00 | | 2006-03-29 | 688,800 | 80.50 | 80.90 | 80.25 | 80.85 | 00:00:00 | | 2006-03-30 | 1,030,100 | 81.00 | 81.30 | 80.75 | 81.30 | 00:00:00 | | 2006-03-31 | 1,262,600 | 80.90 | 81.25 | 79.85 | 80.90 | 00:00:00 | | 2006-04-03 | 1,069,600 | 80.50 | 81.55 | 80.50 | 81.55 | 00:00:00 | | 2006-04-04 | 1,379,700 | 81.25 | 81.60 | 80.75 | 81.25 | 00:00:00 | | 2006-04-05 | 1,149,300 | 81.70 | 81.85 | 81.20 | 81.50 | 00:00:00 | | 2006-04-06 | 1,020,000 | 81.50 | 81.75 | 80.60 | 80.70 | 00:00:00 | | 2006-04-07 | 1,042,700 | 80.75 | 80.90 | 79.85 | 79.90 | 00:00:00 | | 2006-04-10 | 771,000 | 79.80 | 80.15 | 79.55 | 80.05 | 00:00:00 | | 2006-04-11 | 1,347,800 | 79.80 | 79.90 | 78.70 | 78.80 | 00:00:00 | | 2006-04-12 | 1,599,700 | 78.45 | 79.35 | 78.45 | 79.05 | 00:00:00 | | 2006-04-13 | 1,326,900 | 79.40 | 79.70 | 78.20 | 78.95 | 00:00:00 | | 2006-04-14 | 0 | 78.95 | 78.95 | 78.95 | 78.95 | 00:00:00 | | 2006-04-17 | 0 | 78.95 | 78.95 | 78.95 | 78.95 | 00:00:00 | | 2006-04-18 | 1,321,900 | 78.95 | 79.65 | 78.35 | 79.50 | 00:00:00 | | 2006-04-19 | 3,236,900 | 80.30 | 81.85 | 80.30 | 81.85 | 00:00:00 | | 2006-04-20 | 2,962,600 | 83.00 | 84.30 | 82.75 | 83.60 | 00:00:00 | | 2006-04-21 | 1,977,700 | 83.90 | 84.75 | 83.55 | 84.40 | 00:00:00 | | 2006-04-24 | 1,284,000 | 84.00 | 84.55 | 83.70 | 84.40 | 00:00:00 | | 2006-04-25 | 1,545,400 | 84.75 | 85.25 | 84.40 | 84.90 | 00:00:00 | | 2006-04-26 | 880,200 | 85.35 | 85.75 | 84.60 | 85.30 | 00:00:00 | | 2006-04-27 | 1,282,100 | 85.15 | 85.25 | 83.85 | 84.75 | 00:00:00 | | 2006-04-28 | 1,835,900 | 84.75 | 84.75 | 82.95 | 83.45 | 00:00:00 | | 2006-05-01 | 0 | 83.45 | 83.45 | 83.45 | 83.45 | 00:00:00 | | 2006-05-02 | 793,600 | 83.15 | 84.60 | 83.10 | 84.35 | 00:00:00 | | 2006-05-03 | 1,193,600 | 84.60 | 84.90 | 83.30 | 83.55 | 00:00:00 | | 2006-05-04 | 944,100 | 83.55 | 84.15 | 83.25 | 83.85 | 00:00:00 | | 2006-05-05 | 1,065,200 | 83.85 | 84.90 | 83.60 | 84.90 | 00:00:00 | | 2006-05-08 | 878,600 | 84.90 | 85.95 | 84.60 | 85.55 | 00:00:00 | | 2006-05-09 | 1,052,400 | 85.50 | 85.70 | 84.30 | 84.85 | 00:00:00 | | 2006-05-10 | 1,141,900 | 84.55 | 85.40 | 83.70 | 83.70 | 00:00:00 | | 2006-05-11 | 2,299,900 | 84.05 | 85.65 | 83.90 | 84.05 | 00:00:00 | | 2006-05-12 | 3,076,900 | 83.25 | 83.90 | 81.70 | 82.05 | 00:00:00 | | 2006-05-15 | 2,288,500 | 81.70 | 81.75 | 79.65 | 79.85 | 00:00:00 | | 2006-05-16 | 3,215,300 | 79.80 | 80.45 | 78.80 | 78.95 | 00:00:00 | | 2006-05-17 | 2,407,000 | 78.80 | 79.70 | 75.65 | 75.65 | 00:00:00 | | 2006-05-18 | 3,154,100 | 74.85 | 77.70 | 74.35 | 77.15 | 00:00:00 | | 2006-05-19 | 2,560,000 | 77.20 | 79.00 | 77.10 | 78.40 | 00:00:00 | | 2006-05-22 | 2,734,000 | 78.40 | 78.50 | 73.90 | 74.80 | 00:00:00 | | 2006-05-23 | 2,184,800 | 75.15 | 78.05 | 75.15 | 77.45 | 00:00:00 | | 2006-05-24 | 2,809,100 | 76.90 | 76.90 | 74.00 | 74.60 | 00:00:00 | | 2006-05-25 | 1,554,400 | 74.60 | 76.70 | 73.95 | 76.40 | 00:00:00 | | 2006-05-26 | 1,522,200 | 77.90 | 78.60 | 76.95 | 78.60 | 00:00:00 | | 2006-05-29 | 652,500 | 78.25 | 78.85 | 77.65 | 78.20 | 00:00:00 | | 2006-05-30 | 2,080,000 | 78.30 | 78.50 | 75.75 | 76.25 | 00:00:00 | | 2006-05-31 | 1,486,900 | 75.70 | 77.20 | 74.70 | 76.70 | 00:00:00 | | 2006-06-01 | 1,187,100 | 76.50 | 76.95 | 75.25 | 76.50 | 00:00:00 | | 2006-06-02 | 1,672,900 | 77.50 | 79.05 | 77.00 | 77.50 | 00:00:00 | | 2006-06-05 | 984,000 | 77.50 | 77.75 | 75.95 | 76.20 | 00:00:00 | | 2006-06-06 | 1,831,900 | 75.00 | 75.75 | 73.70 | 73.90 | 00:00:00 | | 2006-06-07 | 1,297,600 | 74.30 | 74.85 | 73.25 | 74.20 | 00:00:00 | | 2006-06-08 | 3,344,300 | 72.10 | 72.65 | 71.20 | 71.35 | 00:00:00 | | 2006-06-09 | 1,864,700 | 72.50 | 73.85 | 72.10 | 73.40 | 00:00:00 | | 2006-06-12 | 1,168,800 | 73.40 | 73.60 | 71.50 | 71.75 | 00:00:00 | | 2006-06-13 | 2,412,700 | 70.30 | 70.40 | 68.75 | 69.60 | 00:00:00 | | 2006-06-14 | 2,059,200 | 70.00 | 71.25 | 69.15 | 70.50 | 00:00:00 | | 2006-06-15 | 2,407,100 | 71.10 | 74.50 | 71.10 | 74.15 | 00:00:00 | | 2006-06-16 | 2,869,300 | 75.50 | 76.00 | 72.25 | 72.50 | 00:00:00 | | 2006-06-19 | 1,253,100 | 72.70 | 74.90 | 72.20 | 73.35 | 00:00:00 | | 2006-06-20 | 1,037,500 | 73.00 | 74.35 | 72.65 | 74.15 | 00:00:00 | | 2006-06-21 | 1,257,300 | 74.80 | 74.80 | 72.75 | 74.35 | 00:00:00 | | 2006-06-22 | 1,178,600 | 75.05 | 75.70 | 73.25 | 73.85 | 00:00:00 | | 2006-06-23 | 774,700 | 73.95 | 74.50 | 73.60 | 74.10 | 00:00:00 | | 2006-06-26 | 805,700 | 74.35 | 74.70 | 73.60 | 74.20 | 00:00:00 | | 2006-06-27 | 920,300 | 74.50 | 75.15 | 73.75 | 74.10 | 00:00:00 | | 2006-06-28 | 605,100 | 73.60 | 74.50 | 73.30 | 74.05 | 00:00:00 | | 2006-06-29 | 1,076,900 | 74.75 | 75.30 | 74.05 | 75.30 | 00:00:00 | | 2006-06-30 | 1,660,700 | 76.70 | 78.20 | 76.15 | 77.60 | 00:00:00 | | 2006-07-03 | 781,100 | 77.65 | 78.10 | 76.80 | 77.85 | 00:00:00 | | 2006-07-04 | 579,900 | 77.90 | 78.05 | 77.20 | 77.55 | 00:00:00 | | 2006-07-05 | 902,900 | 76.80 | 77.40 | 75.70 | 76.10 | 00:00:00 | | 2006-07-06 | 849,500 | 76.25 | 77.00 | 75.85 | 76.80 | 00:00:00 | | 2006-07-07 | 829,500 | 76.35 | 76.60 | 75.55 | 76.30 | 00:00:00 | | 2006-07-10 | 1,617,700 | 75.95 | 77.65 | 75.25 | 77.40 | 00:00:00 | | 2006-07-11 | 1,158,000 | 76.90 | 76.95 | 75.45 | 75.90 | 00:00:00 | | 2006-07-12 | 893,400 | 76.30 | 77.25 | 75.90 | 76.25 | 00:00:00 | | 2006-07-13 | 1,328,100 | 75.65 | 75.70 | 74.15 | 74.75 | 00:00:00 | | 2006-07-14 | 2,076,500 | 73.55 | 73.90 | 71.75 | 72.10 | 00:00:00 | | 2006-07-17 | 1,643,100 | 72.00 | 72.25 | 70.25 | 71.35 | 00:00:00 | | 2006-07-18 | 1,613,900 | 71.05 | 72.55 | 70.70 | 71.60 | 00:00:00 | | 2006-07-19 | 1,385,200 | 71.70 | 74.05 | 71.70 | 74.05 | 00:00:00 | | 2006-07-20 | 757,300 | 74.60 | 74.80 | 73.95 | 74.15 | 00:00:00 | | 2006-07-21 | 976,300 | 73.95 | 74.05 | 72.85 | 73.45 | 00:00:00 | | 2006-07-24 | 1,184,700 | 73.40 | 75.90 | 73.30 | 75.35 | 00:00:00 | | 2006-07-25 | 1,588,000 | 77.00 | 77.45 | 76.10 | 76.70 | 00:00:00 | | 2006-07-26 | 998,600 | 77.05 | 78.30 | 76.65 | 77.55 | 00:00:00 | | 2006-07-27 | 1,139,900 | 78.30 | 78.85 | 77.00 | 78.75 | 00:00:00 | | 2006-07-28 | 930,900 | 78.30 | 79.20 | 77.25 | 78.95 | 00:00:00 | | 2006-07-31 | 564,800 | 78.65 | 79.00 | 78.15 | 78.65 | 00:00:00 | | 2006-08-01 | 1,240,900 | 79.30 | 79.80 | 77.30 | 77.55 | 00:00:00 | | 2006-08-02 | 913,900 | 77.90 | 78.95 | 77.50 | 78.85 | 00:00:00 | | 2006-08-03 | 972,700 | 79.25 | 79.35 | 77.50 | 78.25 | 00:00:00 | | 2006-08-04 | 688,400 | 78.85 | 79.25 | 77.90 | 79.05 | 00:00:00 | | 2006-08-07 | 1,078,000 | 78.05 | 78.20 | 76.70 | 76.95 | 00:00:00 | | 2006-08-08 | 621,700 | 77.45 | 77.50 | 76.80 | 77.00 | 00:00:00 | | 2006-08-09 | 1,061,100 | 77.40 | 77.75 | 76.75 | 77.00 | 00:00:00 | | 2006-08-10 | 1,960,600 | 76.35 | 76.40 | 74.60 | 75.20 | 00:00:00 | | 2006-08-11 | 884,200 | 75.90 | 75.95 | 74.50 | 74.75 | 00:00:00 | | 2006-08-14 | 1,488,700 | 75.70 | 75.70 | 74.10 | 74.75 | 00:00:00 | | 2006-08-15 | 1,075,300 | 74.50 | 76.00 | 74.50 | 75.90 | 00:00:00 | | 2006-08-16 | 1,184,100 | 76.05 | 76.80 | 75.60 | 76.60 | 00:00:00 | | 2006-08-17 | 1,417,600 | 76.80 | 78.20 | 76.30 | 77.80 | 00:00:00 | | 2006-08-18 | 1,279,700 | 77.85 | 78.95 | 77.65 | 78.30 | 00:00:00 | | 2006-08-21 | 547,900 | 78.25 | 78.50 | 77.15 | 77.55 | 00:00:00 | | 2006-08-22 | 753,900 | 78.00 | 78.25 | 77.35 | 78.25 | 00:00:00 | | 2006-08-23 | 697,900 | 78.20 | 78.35 | 77.15 | 77.45 | 00:00:00 | | 2006-08-24 | 976,200 | 77.75 | 78.00 | 76.80 | 77.35 | 00:00:00 | | 2006-08-25 | 580,100 | 77.40 | 78.25 | 77.25 | 77.95 | 00:00:00 | | 2006-08-28 | 482,300 | 77.90 | 78.55 | 77.50 | 78.35 | 00:00:00 | | 2006-08-29 | 1,691,500 | 78.35 | 80.20 | 78.05 | 79.20 | 00:00:00 | | 2006-08-30 | 1,362,200 | 79.70 | 81.20 | 79.65 | 80.70 | 00:00:00 | | 2006-08-31 | 1,220,100 | 81.10 | 81.30 | 79.95 | 80.35 | 00:00:00 | | 2006-09-01 | 848,400 | 80.30 | 80.80 | 79.85 | 80.15 | 00:00:00 | | 2006-09-04 | 791,200 | 80.80 | 81.65 | 80.55 | 81.30 | 00:00:00 | | 2006-09-05 | 1,079,800 | 81.60 | 81.60 | 80.40 | 80.90 | 00:00:00 | | 2006-09-06 | 703,000 | 80.95 | 81.30 | 80.30 | 80.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
