|
 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 | | 2006-09-06 | 703,000 | 80.95 | 81.30 | 80.30 | 80.40 | 00:00:00 | | 2006-09-07 | 3,480,400 | 79.00 | 79.00 | 76.95 | 77.75 | 00:00:00 | | 2006-09-08 | 914,700 | 77.85 | 78.40 | 77.40 | 77.90 | 00:00:00 | | 2006-09-11 | 625,900 | 77.50 | 77.85 | 76.95 | 77.80 | 00:00:00 | | 2006-09-12 | 1,200,900 | 77.85 | 78.75 | 77.50 | 78.55 | 00:00:00 | | 2006-09-13 | 850,900 | 79.15 | 79.20 | 78.45 | 78.95 | 00:00:00 | | 2006-09-14 | 1,143,000 | 79.15 | 79.75 | 78.10 | 78.70 | 00:00:00 | | 2006-09-15 | 2,209,500 | 79.00 | 79.15 | 78.25 | 78.65 | 00:00:00 | | 2006-09-18 | 714,400 | 78.95 | 79.30 | 78.55 | 78.95 | 00:00:00 | | 2006-09-19 | 844,000 | 78.95 | 79.25 | 77.90 | 78.40 | 00:00:00 | | 2006-09-20 | 1,117,500 | 78.35 | 80.00 | 78.25 | 79.45 | 00:00:00 | | 2006-09-21 | 1,292,600 | 79.50 | 80.95 | 79.45 | 80.25 | 00:00:00 | | 2006-09-22 | 1,026,900 | 79.75 | 79.95 | 79.05 | 79.55 | 00:00:00 | | 2006-09-25 | 1,191,300 | 79.95 | 80.20 | 78.55 | 78.80 | 00:00:00 | | 2006-09-26 | 1,227,800 | 79.45 | 80.45 | 79.25 | 80.15 | 00:00:00 | | 2006-09-27 | 1,209,900 | 80.50 | 81.00 | 79.90 | 81.00 | 00:00:00 | | 2006-09-28 | 926,400 | 81.00 | 81.35 | 80.60 | 80.80 | 00:00:00 | | 2006-09-29 | 879,300 | 80.95 | 81.65 | 80.90 | 81.25 | 00:00:00 | | 2006-10-02 | 883,000 | 81.75 | 82.15 | 80.30 | 80.65 | 00:00:00 | | 2006-10-03 | 691,000 | 80.70 | 80.90 | 80.00 | 80.75 | 00:00:00 | | 2006-10-04 | 1,209,300 | 81.00 | 81.05 | 79.85 | 80.30 | 00:00:00 | | 2006-10-05 | 1,115,600 | 81.00 | 81.80 | 80.90 | 81.75 | 00:00:00 | | 2006-10-06 | 579,700 | 81.50 | 81.85 | 81.10 | 81.80 | 00:00:00 | | 2006-10-09 | 876,200 | 81.50 | 81.70 | 80.65 | 80.85 | 00:00:00 | | 2006-10-10 | 1,075,300 | 81.25 | 81.25 | 80.60 | 81.25 | 00:00:00 | | 2006-10-11 | 1,186,500 | 80.65 | 82.10 | 80.20 | 82.00 | 00:00:00 | | 2006-10-12 | 856,700 | 82.15 | 82.50 | 82.00 | 82.30 | 00:00:00 | | 2006-10-13 | 995,100 | 82.50 | 83.20 | 82.20 | 82.90 | 00:00:00 | | 2006-10-16 | 667,500 | 83.00 | 83.20 | 82.30 | 82.65 | 00:00:00 | | 2006-10-17 | 2,574,700 | 81.50 | 81.50 | 79.80 | 80.65 | 00:00:00 | | 2006-10-18 | 1,239,200 | 81.05 | 81.95 | 80.90 | 81.55 | 00:00:00 | | 2006-10-19 | 844,300 | 81.00 | 82.15 | 80.90 | 81.85 | 00:00:00 | | 2006-10-20 | 831,100 | 82.10 | 82.35 | 81.30 | 81.65 | 00:00:00 | | 2006-10-23 | 761,600 | 82.00 | 82.55 | 81.65 | 82.25 | 00:00:00 | | 2006-10-24 | 1,087,800 | 81.95 | 82.35 | 81.50 | 81.95 | 00:00:00 | | 2006-10-25 | 1,296,300 | 81.90 | 83.45 | 81.80 | 83.00 | 00:00:00 | | 2006-10-26 | 1,346,300 | 83.65 | 83.90 | 82.65 | 82.85 | 00:00:00 | | 2006-10-27 | 744,200 | 83.20 | 83.30 | 81.70 | 82.25 | 00:00:00 | | 2006-10-30 | 677,500 | 81.20 | 81.55 | 81.05 | 81.50 | 00:00:00 | | 2006-10-31 | 738,000 | 81.50 | 82.20 | 81.10 | 81.65 | 00:00:00 | | 2006-11-01 | 887,000 | 81.30 | 81.70 | 81.20 | 81.50 | 00:00:00 | | 2006-11-02 | 1,910,100 | 81.15 | 81.25 | 79.50 | 79.70 | 00:00:00 | | 2006-11-03 | 1,030,300 | 79.80 | 80.75 | 79.60 | 80.15 | 00:00:00 | | 2006-11-06 | 796,900 | 80.45 | 81.15 | 80.20 | 81.00 | 00:00:00 | | 2006-11-07 | 1,676,900 | 81.45 | 83.40 | 81.25 | 82.90 | 00:00:00 | | 2006-11-08 | 983,400 | 82.65 | 82.80 | 81.65 | 82.00 | 00:00:00 | | 2006-11-09 | 1,200,200 | 82.35 | 82.40 | 81.50 | 81.85 | 00:00:00 | | 2006-11-10 | 900,000 | 81.45 | 81.80 | 80.90 | 81.30 | 00:00:00 | | 2006-11-13 | 1,393,800 | 81.30 | 83.15 | 81.10 | 82.95 | 00:00:00 | | 2006-11-14 | 1,460,200 | 83.35 | 83.80 | 82.85 | 83.10 | 00:00:00 | | 2006-11-15 | 973,500 | 83.80 | 84.30 | 83.40 | 83.65 | 00:00:00 | | 2006-11-16 | 885,100 | 83.95 | 84.00 | 83.45 | 83.75 | 00:00:00 | | 2006-11-17 | 1,251,200 | 83.90 | 84.40 | 83.45 | 83.90 | 00:00:00 | | 2006-11-20 | 881,600 | 83.75 | 84.30 | 83.05 | 84.05 | 00:00:00 | | 2006-11-21 | 754,700 | 83.75 | 84.45 | 83.75 | 84.35 | 00:00:00 | | 2006-11-22 | 1,275,600 | 84.50 | 84.90 | 83.70 | 83.85 | 00:00:00 | | 2006-11-23 | 860,400 | 84.25 | 84.40 | 83.05 | 83.10 | 00:00:00 | | 2006-11-24 | 1,756,400 | 83.05 | 83.45 | 81.50 | 81.90 | 00:00:00 | | 2006-11-27 | 4,208,700 | 81.55 | 81.80 | 79.45 | 79.55 | 00:00:00 | | 2006-11-28 | 1,720,800 | 79.15 | 80.00 | 79.05 | 79.50 | 00:00:00 | | 2006-11-29 | 1,396,500 | 79.85 | 80.40 | 79.55 | 80.25 | 00:00:00 | | 2006-11-30 | 2,060,000 | 80.50 | 80.65 | 77.75 | 78.30 | 00:00:00 | | 2006-12-01 | 3,056,800 | 78.50 | 78.70 | 76.15 | 76.15 | 00:00:00 | | 2006-12-04 | 1,468,600 | 76.45 | 77.00 | 75.75 | 76.70 | 00:00:00 | | 2006-12-05 | 1,876,200 | 76.95 | 78.00 | 76.60 | 77.55 | 00:00:00 | | 2006-12-06 | 1,458,700 | 78.10 | 78.20 | 76.40 | 77.20 | 00:00:00 | | 2006-12-07 | 1,296,200 | 76.85 | 77.80 | 76.55 | 77.30 | 00:00:00 | | 2006-12-08 | 1,195,800 | 77.00 | 77.30 | 76.10 | 77.25 | 00:00:00 | | 2006-12-11 | 2,173,300 | 78.25 | 78.90 | 77.90 | 78.40 | 00:00:00 | | 2006-12-12 | 1,300,000 | 78.75 | 78.75 | 78.00 | 78.25 | 00:00:00 | | 2006-12-13 | 1,390,800 | 78.45 | 79.40 | 78.15 | 79.20 | 00:00:00 | | 2006-12-14 | 1,774,400 | 79.50 | 79.85 | 78.70 | 79.55 | 00:00:00 | | 2006-12-15 | 1,945,000 | 79.95 | 80.35 | 79.10 | 80.20 | 00:00:00 | | 2006-12-18 | 1,674,700 | 80.25 | 80.40 | 79.50 | 79.80 | 00:00:00 | | 2006-12-19 | 1,205,000 | 79.40 | 79.80 | 78.70 | 79.20 | 00:00:00 | | 2006-12-20 | 2,107,600 | 79.60 | 80.20 | 79.50 | 80.10 | 00:00:00 | | 2006-12-21 | 1,241,700 | 79.85 | 80.40 | 79.15 | 79.25 | 00:00:00 | | 2006-12-22 | 769,000 | 79.50 | 79.50 | 78.10 | 78.15 | 00:00:00 | | 2006-12-25 | 0 | 78.15 | 78.15 | 78.15 | 78.15 | 00:00:00 | | 2006-12-26 | 0 | 78.15 | 78.15 | 78.15 | 78.15 | 00:00:00 | | 2006-12-27 | 987,600 | 78.85 | 80.35 | 78.20 | 80.35 | 00:00:00 | | 2006-12-28 | 643,600 | 80.35 | 80.70 | 79.65 | 80.00 | 00:00:00 | | 2006-12-29 | 476,100 | 79.90 | 80.30 | 79.60 | 79.95 | 00:00:00 | | 2007-01-01 | 0 | 79.95 | 79.95 | 79.95 | 79.95 | 00:00:00 | | 2007-01-02 | 1,102,800 | 80.35 | 80.95 | 80.15 | 80.65 | 00:00:00 | | 2007-01-03 | 1,578,900 | 80.60 | 80.75 | 79.20 | 79.40 | 00:00:00 | | 2007-01-04 | 1,432,100 | 79.10 | 79.50 | 78.55 | 79.45 | 00:00:00 | | 2007-01-05 | 1,119,200 | 79.10 | 79.35 | 78.60 | 78.60 | 00:00:00 | | 2007-01-08 | 1,365,100 | 78.50 | 78.80 | 77.75 | 78.45 | 00:00:00 | | 2007-01-09 | 1,414,800 | 78.60 | 78.85 | 77.80 | 77.80 | 00:00:00 | | 2007-01-10 | 1,579,900 | 77.45 | 79.05 | 77.10 | 78.55 | 00:00:00 | | 2007-01-11 | 1,473,100 | 78.80 | 79.80 | 77.80 | 79.60 | 00:00:00 | | 2007-01-12 | 1,478,900 | 79.80 | 79.80 | 78.30 | 78.80 | 00:00:00 | | 2007-01-15 | 908,400 | 79.50 | 79.65 | 78.90 | 78.95 | 00:00:00 | | 2007-01-16 | 2,377,000 | 79.35 | 79.70 | 77.55 | 77.65 | 00:00:00 | | 2007-01-17 | 1,857,300 | 77.70 | 78.80 | 77.70 | 78.55 | 00:00:00 | | 2007-01-18 | 1,743,800 | 78.55 | 79.40 | 78.50 | 78.85 | 00:00:00 | | 2007-01-19 | 1,083,200 | 78.55 | 79.30 | 78.20 | 79.10 | 00:00:00 | | 2007-01-22 | 1,013,100 | 79.40 | 79.60 | 78.35 | 78.55 | 00:00:00 | | 2007-01-23 | 1,903,000 | 79.05 | 79.25 | 77.45 | 77.90 | 00:00:00 | | 2007-01-24 | 1,509,900 | 78.35 | 78.75 | 77.80 | 78.10 | 00:00:00 | | 2007-01-25 | 1,795,400 | 78.05 | 79.60 | 78.00 | 78.55 | 00:00:00 | | 2007-01-26 | 1,344,900 | 78.15 | 78.75 | 77.55 | 77.90 | 00:00:00 | | 2007-01-29 | 1,613,400 | 79.10 | 79.60 | 79.10 | 79.10 | 00:00:00 | | 2007-01-30 | 3,688,900 | 79.55 | 81.90 | 79.10 | 81.50 | 00:00:00 | | 2007-01-31 | 1,664,000 | 81.95 | 81.95 | 80.70 | 80.90 | 00:00:00 | | 2007-02-01 | 1,939,600 | 82.00 | 82.55 | 80.95 | 81.15 | 00:00:00 | | 2007-02-02 | 1,277,700 | 81.55 | 81.70 | 80.70 | 81.15 | 00:00:00 | | 2007-02-05 | 988,100 | 81.05 | 81.50 | 80.30 | 80.65 | 00:00:00 | | 2007-02-06 | 1,145,700 | 80.85 | 81.50 | 80.60 | 80.75 | 00:00:00 | | 2007-02-07 | 1,112,000 | 80.70 | 81.85 | 80.60 | 81.30 | 00:00:00 | | 2007-02-08 | 1,878,700 | 81.75 | 82.90 | 81.50 | 81.70 | 00:00:00 | | 2007-02-09 | 2,022,600 | 82.95 | 83.25 | 82.55 | 82.80 | 00:00:00 | | 2007-02-12 | 1,415,700 | 82.40 | 82.40 | 81.35 | 81.80 | 00:00:00 | | 2007-02-13 | 1,250,200 | 82.00 | 82.45 | 81.60 | 82.00 | 00:00:00 | | 2007-02-14 | 1,163,600 | 82.65 | 82.90 | 81.95 | 82.85 | 00:00:00 | | 2007-02-15 | 5,648,200 | 86.05 | 88.00 | 85.20 | 87.70 | 00:00:00 | | 2007-02-16 | 2,760,500 | 87.90 | 88.60 | 87.15 | 87.25 | 00:00:00 | | 2007-02-19 | 1,263,600 | 87.69 | 88.55 | 87.42 | 87.85 | 00:00:00 | | 2007-02-20 | 1,492,300 | 88.29 | 88.30 | 86.15 | 86.96 | 00:00:00 | | 2007-02-21 | 1,464,600 | 87.53 | 87.70 | 86.29 | 86.95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
