|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-01-01 | 0 | 39.14 | 39.14 | 39.14 | 39.14 | 00:00:00 | | 2003-01-02 | 876,800 | 38.94 | 41.14 | 38.85 | 41.14 | 00:00:00 | | 2003-01-03 | 1,554,800 | 41.37 | 41.78 | 40.51 | 41.02 | 00:00:00 | | 2003-01-06 | 1,076,400 | 41.04 | 41.90 | 39.72 | 40.70 | 00:00:00 | | 2003-01-07 | 1,140,100 | 41.05 | 41.08 | 39.58 | 39.67 | 00:00:00 | | 2003-01-08 | 1,612,700 | 39.40 | 39.91 | 37.75 | 38.25 | 00:00:00 | | 2003-01-09 | 3,276,400 | 37.95 | 38.00 | 36.55 | 37.66 | 00:00:00 | | 2003-01-10 | 1,601,800 | 37.87 | 39.03 | 37.80 | 38.37 | 00:00:00 | | 2003-01-13 | 938,600 | 38.83 | 39.50 | 37.93 | 38.05 | 00:00:00 | | 2003-01-14 | 1,368,500 | 38.10 | 39.48 | 38.10 | 38.84 | 00:00:00 | | 2003-01-15 | 2,065,800 | 39.50 | 40.20 | 37.67 | 38.23 | 00:00:00 | | 2003-01-16 | 1,462,200 | 38.20 | 39.37 | 37.93 | 38.31 | 00:00:00 | | 2003-01-17 | 1,535,000 | 38.11 | 38.49 | 36.92 | 37.33 | 00:00:00 | | 2003-01-20 | 904,600 | 37.28 | 37.50 | 36.85 | 37.21 | 00:00:00 | | 2003-01-21 | 2,391,200 | 37.25 | 37.53 | 36.31 | 36.67 | 00:00:00 | | 2003-01-22 | 1,872,200 | 36.83 | 37.43 | 35.69 | 35.74 | 00:00:00 | | 2003-01-23 | 3,495,000 | 37.47 | 38.18 | 36.44 | 36.70 | 00:00:00 | | 2003-01-24 | 3,003,800 | 37.07 | 38.20 | 36.35 | 37.87 | 00:00:00 | | 2003-01-27 | 3,744,000 | 37.58 | 37.61 | 35.95 | 36.22 | 00:00:00 | | 2003-01-28 | 2,174,900 | 36.49 | 36.94 | 35.65 | 35.82 | 00:00:00 | | 2003-01-29 | 2,321,400 | 35.54 | 37.04 | 35.25 | 36.43 | 00:00:00 | | 2003-01-30 | 2,647,600 | 36.70 | 39.09 | 36.70 | 38.70 | 00:00:00 | | 2003-01-31 | 1,882,300 | 38.27 | 39.83 | 37.64 | 39.38 | 00:00:00 | | 2003-02-03 | 1,375,500 | 39.99 | 40.31 | 39.53 | 39.75 | 00:00:00 | | 2003-02-04 | 1,502,200 | 39.40 | 39.70 | 38.55 | 38.69 | 00:00:00 | | 2003-02-05 | 990,300 | 38.80 | 39.74 | 38.15 | 39.54 | 00:00:00 | | 2003-02-06 | 1,925,700 | 39.20 | 40.94 | 38.35 | 38.60 | 00:00:00 | | 2003-02-07 | 1,895,700 | 39.00 | 39.50 | 38.26 | 39.25 | 00:00:00 | | 2003-02-10 | 1,452,600 | 39.39 | 39.39 | 37.55 | 38.00 | 00:00:00 | | 2003-02-11 | 1,008,900 | 38.71 | 39.07 | 38.29 | 38.89 | 00:00:00 | | 2003-02-12 | 1,063,500 | 38.30 | 39.04 | 37.90 | 38.11 | 00:00:00 | | 2003-02-13 | 1,225,300 | 37.54 | 38.25 | 37.22 | 37.67 | 00:00:00 | | 2003-02-14 | 1,909,100 | 37.26 | 39.88 | 37.26 | 39.15 | 00:00:00 | | 2003-02-17 | 610,500 | 39.92 | 40.00 | 39.01 | 39.70 | 00:00:00 | | 2003-02-18 | 1,119,400 | 40.00 | 40.39 | 39.10 | 40.18 | 00:00:00 | | 2003-02-19 | 1,017,200 | 39.86 | 40.45 | 39.20 | 39.29 | 00:00:00 | | 2003-02-20 | 872,300 | 39.29 | 39.98 | 38.66 | 38.90 | 00:00:00 | | 2003-02-21 | 1,062,000 | 38.61 | 39.39 | 38.32 | 39.11 | 00:00:00 | | 2003-02-24 | 584,500 | 39.00 | 39.26 | 38.30 | 38.30 | 00:00:00 | | 2003-02-25 | 1,872,900 | 37.91 | 38.30 | 36.57 | 36.91 | 00:00:00 | | 2003-02-26 | 4,141,900 | 37.40 | 37.40 | 36.70 | 36.70 | 00:00:00 | | 2003-02-27 | 1,477,600 | 36.37 | 37.87 | 36.29 | 37.66 | 00:00:00 | | 2003-02-28 | 1,354,100 | 37.82 | 38.50 | 37.08 | 38.32 | 00:00:00 | | 2003-03-03 | 2,258,100 | 38.51 | 39.78 | 38.51 | 39.48 | 00:00:00 | | 2003-03-04 | 1,740,100 | 39.00 | 39.20 | 38.30 | 38.78 | 00:00:00 | | 2003-03-05 | 1,620,600 | 38.20 | 38.42 | 37.41 | 38.08 | 00:00:00 | | 2003-03-06 | 2,803,800 | 38.80 | 38.97 | 37.97 | 38.20 | 00:00:00 | | 2003-03-07 | 1,403,600 | 38.20 | 38.29 | 37.24 | 37.45 | 00:00:00 | | 2003-03-10 | 1,244,700 | 37.17 | 38.03 | 36.86 | 37.60 | 00:00:00 | | 2003-03-11 | 1,679,000 | 37.82 | 37.92 | 36.70 | 37.20 | 00:00:00 | | 2003-03-12 | 2,250,200 | 37.01 | 37.45 | 35.63 | 35.85 | 00:00:00 | | 2003-03-13 | 2,183,700 | 36.03 | 37.93 | 35.90 | 37.93 | 00:00:00 | | 2003-03-14 | 3,723,500 | 38.78 | 40.68 | 38.20 | 40.61 | 00:00:00 | | 2003-03-17 | 2,725,700 | 39.15 | 42.49 | 39.14 | 42.07 | 00:00:00 | | 2003-03-18 | 2,814,400 | 42.01 | 43.45 | 41.15 | 41.45 | 00:00:00 | | 2003-03-19 | 1,703,400 | 42.39 | 42.99 | 41.37 | 42.24 | 00:00:00 | | 2003-03-20 | 2,522,500 | 41.05 | 42.40 | 40.65 | 40.70 | 00:00:00 | | 2003-03-21 | 2,054,900 | 41.20 | 42.00 | 41.00 | 41.50 | 00:00:00 | | 2003-03-24 | 2,192,600 | 40.90 | 41.60 | 39.63 | 39.80 | 00:00:00 | | 2003-03-25 | 1,618,600 | 39.60 | 40.24 | 39.05 | 40.00 | 00:00:00 | | 2003-03-26 | 1,718,300 | 40.40 | 40.80 | 39.60 | 40.40 | 00:00:00 | | 2003-03-27 | 2,201,500 | 40.05 | 40.15 | 38.80 | 39.05 | 00:00:00 | | 2003-03-28 | 3,021,600 | 38.80 | 39.20 | 37.71 | 38.01 | 00:00:00 | | 2003-03-31 | 2,845,100 | 37.40 | 37.40 | 35.92 | 36.16 | 00:00:00 | | 2003-04-01 | 3,935,000 | 36.60 | 36.60 | 33.97 | 34.80 | 00:00:00 | | 2003-04-02 | 4,022,100 | 35.40 | 36.36 | 34.05 | 35.05 | 00:00:00 | | 2003-04-03 | 4,031,400 | 35.25 | 37.43 | 35.10 | 36.75 | 00:00:00 | | 2003-04-04 | 2,113,900 | 36.94 | 37.47 | 36.00 | 36.81 | 00:00:00 | | 2003-04-07 | 3,209,000 | 37.71 | 39.18 | 37.71 | 39.00 | 00:00:00 | | 2003-04-08 | 4,031,000 | 37.90 | 38.88 | 37.42 | 38.10 | 00:00:00 | | 2003-04-09 | 4,632,100 | 37.70 | 40.44 | 37.68 | 39.56 | 00:00:00 | | 2003-04-10 | 2,767,900 | 39.33 | 39.95 | 38.72 | 38.86 | 00:00:00 | | 2003-04-11 | 2,522,000 | 38.86 | 40.39 | 38.86 | 39.36 | 00:00:00 | | 2003-04-14 | 1,383,700 | 39.17 | 39.79 | 38.66 | 39.40 | 00:00:00 | | 2003-04-15 | 1,891,400 | 39.90 | 40.60 | 39.56 | 39.75 | 00:00:00 | | 2003-04-16 | 2,908,000 | 40.69 | 41.00 | 40.01 | 40.27 | 00:00:00 | | 2003-04-17 | 1,054,100 | 39.43 | 40.78 | 39.43 | 40.40 | 00:00:00 | | 2003-04-18 | 0 | 40.40 | 40.40 | 40.40 | 40.40 | 00:00:00 | | 2003-04-21 | 0 | 40.40 | 40.40 | 40.40 | 40.40 | 00:00:00 | | 2003-04-22 | 1,702,400 | 40.08 | 40.36 | 38.70 | 39.54 | 00:00:00 | | 2003-04-23 | 2,243,800 | 40.13 | 40.54 | 38.80 | 39.40 | 00:00:00 | | 2003-04-24 | 2,999,600 | 38.76 | 38.94 | 37.55 | 37.80 | 00:00:00 | | 2003-04-25 | 2,617,500 | 37.76 | 37.98 | 36.36 | 37.39 | 00:00:00 | | 2003-04-28 | 2,495,700 | 36.74 | 38.53 | 36.74 | 38.25 | 00:00:00 | | 2003-04-29 | 2,994,900 | 38.95 | 39.35 | 38.37 | 38.60 | 00:00:00 | | 2003-04-30 | 2,116,800 | 38.80 | 39.33 | 37.80 | 39.10 | 00:00:00 | | 2003-05-01 | 0 | 39.10 | 39.10 | 39.10 | 39.10 | 00:00:00 | | 2003-05-02 | 1,436,400 | 38.76 | 39.30 | 38.05 | 38.90 | 00:00:00 | | 2003-05-05 | 1,017,400 | 39.32 | 39.90 | 38.83 | 38.95 | 00:00:00 | | 2003-05-06 | 1,447,600 | 38.40 | 39.64 | 38.40 | 39.60 | 00:00:00 | | 2003-05-07 | 3,242,700 | 39.25 | 39.99 | 39.13 | 39.35 | 00:00:00 | | 2003-05-08 | 1,513,500 | 39.15 | 39.80 | 38.17 | 38.56 | 00:00:00 | | 2003-05-09 | 1,245,400 | 38.41 | 39.43 | 38.25 | 39.38 | 00:00:00 | | 2003-05-12 | 1,355,000 | 39.41 | 39.89 | 38.63 | 39.34 | 00:00:00 | | 2003-05-13 | 1,555,400 | 39.50 | 40.10 | 39.12 | 39.80 | 00:00:00 | | 2003-05-14 | 1,880,600 | 39.69 | 40.55 | 39.22 | 40.01 | 00:00:00 | | 2003-05-15 | 5,023,700 | 39.80 | 42.57 | 39.42 | 42.45 | 00:00:00 | | 2003-05-16 | 5,795,800 | 42.79 | 44.11 | 42.70 | 43.00 | 00:00:00 | | 2003-05-19 | 1,960,900 | 42.28 | 42.47 | 41.72 | 41.90 | 00:00:00 | | 2003-05-20 | 1,619,500 | 41.82 | 42.14 | 41.36 | 41.75 | 00:00:00 | | 2003-05-21 | 4,126,000 | 41.99 | 42.22 | 40.98 | 42.22 | 00:00:00 | | 2003-05-22 | 2,433,300 | 42.18 | 42.73 | 41.73 | 42.25 | 00:00:00 | | 2003-05-23 | 1,492,200 | 42.74 | 42.89 | 42.00 | 42.40 | 00:00:00 | | 2003-05-26 | 2,096,700 | 42.05 | 42.88 | 42.02 | 42.10 | 00:00:00 | | 2003-05-27 | 2,379,600 | 42.15 | 42.74 | 41.11 | 42.23 | 00:00:00 | | 2003-05-28 | 2,665,000 | 42.30 | 43.01 | 42.12 | 42.58 | 00:00:00 | | 2003-05-29 | 853,300 | 42.79 | 43.67 | 42.28 | 43.12 | 00:00:00 | | 2003-05-30 | 1,558,800 | 42.77 | 43.86 | 42.35 | 43.62 | 00:00:00 | | 2003-06-02 | 2,678,700 | 43.64 | 44.79 | 43.64 | 44.47 | 00:00:00 | | 2003-06-03 | 1,317,700 | 44.03 | 44.40 | 43.51 | 44.40 | 00:00:00 | | 2003-06-04 | 1,623,300 | 44.50 | 44.87 | 43.90 | 44.31 | 00:00:00 | | 2003-06-05 | 2,182,300 | 44.02 | 44.38 | 43.61 | 43.93 | 00:00:00 | | 2003-06-06 | 1,754,200 | 44.00 | 45.24 | 44.00 | 44.73 | 00:00:00 | | 2003-06-09 | 1,789,500 | 44.75 | 45.02 | 44.37 | 44.85 | 00:00:00 | | 2003-06-10 | 2,260,100 | 44.85 | 44.95 | 44.60 | 44.93 | 00:00:00 | | 2003-06-11 | 2,030,000 | 45.48 | 45.50 | 44.50 | 44.95 | 00:00:00 | | 2003-06-12 | 1,708,300 | 44.95 | 45.75 | 44.69 | 45.24 | 00:00:00 | | 2003-06-13 | 1,284,200 | 45.21 | 45.48 | 44.60 | 44.97 | 00:00:00 | | 2003-06-16 | 2,031,500 | 44.63 | 45.45 | 44.24 | 45.45 | 00:00:00 | | 2003-06-17 | 1,779,700 | 45.62 | 45.79 | 45.26 | 45.68 | 00:00:00 | | 2003-06-18 | 1,588,700 | 45.95 | 46.00 | 45.51 | 45.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
