Mercados españoles cerrados

LVMH Moët Hennessy - Louis Vuitton, Société Européenne (LVMHF)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
903,60+4,19 (+0,47%)
A partir del 02:58PM EDT. Mercado abierto.
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 2024910,10910,10900,00903,60903,601803
27 mar 2024892,11904,00892,11899,41899,41800
26 mar 2024892,78899,25885,01885,01885,012300
25 mar 2024888,92895,86887,85892,11892,11600
22 mar 2024906,10906,10892,02895,86895,861700
21 mar 2024936,52936,52909,51913,22913,221200
20 mar 2024912,68932,00912,68932,00932,005300
19 mar 2024928,08935,00898,80905,00905,001000
18 mar 2024940,80940,80930,00935,00935,003500
15 mar 2024943,13950,00933,20944,50944,501000
14 mar 2024958,69958,69945,43952,00952,00700
13 mar 2024943,47956,04943,47950,82950,821900
12 mar 2024921,77939,97920,00938,61938,612000
11 mar 2024928,00932,93920,59928,40928,403000
08 mar 2024928,80931,99915,86919,67919,67900
07 mar 2024914,12923,17914,12919,95919,951700
06 mar 2024909,47918,13905,25908,00908,00700
05 mar 2024905,55907,00895,25896,16896,16900
04 mar 2024917,65917,65910,00916,00916,001400
01 mar 2024919,90924,66912,49924,66924,66600
29 feb 2024915,00919,40908,00915,00915,001700
28 feb 2024912,15924,00912,15919,40919,40900
27 feb 2024919,55926,00916,44923,74923,74700
26 feb 2024917,23920,45910,31913,25913,25800
23 feb 2024918,31921,00914,98918,57918,572000
22 feb 2024899,29915,00899,29913,89913,89900
21 feb 2024891,25895,00885,31892,43892,431600
20 feb 2024882,29889,04879,82888,50888,501400
16 feb 2024886,15886,15875,95879,00879,001100
15 feb 2024881,70885,20874,89881,19881,191400
14 feb 2024857,63866,00853,45866,00866,001600
13 feb 2024866,31866,31848,60855,24855,241800
12 feb 2024874,05890,00874,05880,95880,952300
09 feb 2024874,98877,52865,78873,93873,931100
08 feb 2024857,55867,88857,55864,25864,251300
07 feb 2024842,40850,90842,40844,65844,651100
06 feb 2024837,20840,00829,70840,00840,005500
05 feb 2024833,35844,13832,00839,29839,292100
02 feb 2024843,00844,89833,00842,93842,931200
01 feb 2024839,97844,50830,00844,20844,201800
31 ene 2024837,50850,11830,50833,00833,001000
30 ene 2024850,00851,66843,59848,50848,501800
29 ene 2024840,00852,53833,79844,88844,883100
26 ene 2024832,70846,64832,70838,90838,904500
25 ene 2024743,86786,26735,00784,97784,976100
24 ene 2024743,00756,33743,00747,47747,474800
23 ene 2024723,25731,21723,25731,21731,2110.900
22 ene 2024724,65724,65720,93724,00724,002600
19 ene 2024720,76726,88710,50725,00725,003400
18 ene 2024715,52728,49715,52725,00725,003300
17 ene 2024700,00708,35695,45707,21707,216700
16 ene 2024725,00731,25715,00720,50720,504100
12 ene 2024735,00741,94729,99737,00737,001400
11 ene 2024748,07748,07735,00740,00740,001200
10 ene 2024752,11752,77745,00751,36751,36900
09 ene 2024750,57750,57737,00748,00748,002500
08 ene 2024741,00765,54741,00760,80760,802000
05 ene 2024755,24763,11750,77753,00753,002700
04 ene 2024753,67766,03753,67763,06763,061500
03 ene 2024760,10767,17757,69762,16762,161200
02 ene 2024797,10797,10788,55791,43791,432200
29 dic 2023805,00819,70805,00813,81813,81700
28 dic 2023804,00817,00804,00812,20812,201200
27 dic 2023805,08826,30805,08820,00820,00800
26 dic 2023817,43820,00815,00819,20819,20700
22 dic 2023813,06822,24810,17813,09813,091100
21 dic 2023821,70824,93811,05817,88817,882500
20 dic 2023804,21823,54795,60810,53810,532000
19 dic 2023804,22822,00804,22820,03820,031700
18 dic 2023813,96813,96805,00810,45810,452800
15 dic 2023821,50823,99810,87816,00816,001100
14 dic 2023815,65825,00812,73821,54821,541300
13 dic 2023789,01809,85789,01806,58806,584600
12 dic 2023790,94801,45790,00792,51792,511000
11 dic 2023797,30800,00791,61797,07797,073300
08 dic 2023790,85803,01781,00797,00797,006200
07 dic 2023773,25778,00769,95772,36772,361400
06 dic 2023773,29780,00768,00770,43770,436600
05 dic 2023757,03773,22757,03770,63770,635700
04 dic 2023758,00760,78750,00760,33760,331800
04 dic 20235.987 Dividendo
01 dic 2023750,00765,22730,20763,45757,461500
30 nov 2023764,88768,40741,15768,40762,372100
29 nov 2023737,20760,00737,20760,00754,041200
28 nov 2023749,72753,62738,30750,98745,092000
27 nov 2023765,97770,49762,10766,30760,291500
24 nov 2023773,75776,24768,88772,00765,952300
22 nov 2023775,28777,39769,75775,00768,925200
21 nov 2023773,32773,70768,88770,00763,962600
20 nov 2023779,76790,00779,75789,57783,381600
17 nov 2023753,40790,00753,40779,75773,64800
16 nov 2023764,29770,87761,15764,39758,404100
15 nov 2023778,01783,00775,05779,77773,662100
14 nov 2023752,60773,00752,60772,00765,953700
13 nov 2023732,77740,00730,00740,00734,203600
10 nov 2023735,49741,57726,20738,25732,462100
09 nov 2023765,13769,00757,75761,00755,03500
08 nov 2023754,49758,71748,70754,00748,091000
07 nov 2023743,76747,11722,15744,54738,702000
06 nov 2023752,33752,33745,43746,09740,242000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...