Mercados españoles cerrados en 1 hr 13 mins

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

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
610,60+17,24 (+2,91%)
A partir del 10:00AM EDT. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 jul 2022610,61610,61600,00610,60610,60267
05 jul 2022593,17603,90580,00593,36593,36500
01 jul 2022584,55619,75584,55618,50618,50500
30 jun 2022611,00619,45590,49608,49608,49900
29 jun 2022620,00624,79611,31619,89619,89900
28 jun 2022621,59628,42611,00611,08611,081500
27 jun 2022622,80632,08610,99611,01611,01500
24 jun 2022605,12623,00602,00623,00623,00500
23 jun 2022586,07610,90586,07596,90596,90300
22 jun 2022581,36591,81572,20579,41579,412400
21 jun 2022598,00600,45575,00579,86579,861300
17 jun 2022563,00575,98563,00572,00572,001000
16 jun 2022568,62574,96560,12563,00563,001500
15 jun 2022565,89585,21565,89576,49576,49700
14 jun 2022574,69574,89561,08565,35565,351000
13 jun 2022577,72584,01571,94577,14577,141000
10 jun 2022609,82621,00600,00620,92620,921200
09 jun 2022629,76645,92621,38622,00622,0014.700
08 jun 2022650,03650,03637,36639,69639,69900
07 jun 2022644,89657,97640,00655,67655,67900
06 jun 2022653,88667,54650,31651,58651,58500
03 jun 2022659,75659,75648,52650,23650,23500
02 jun 2022658,30659,60644,45656,27656,27400
01 jun 2022648,00658,89630,00650,00650,00700
31 may 2022638,65648,24637,19648,24648,24900
27 may 2022637,74642,00624,00630,08630,08900
26 may 2022598,84616,33598,84611,62611,62900
25 may 2022585,40593,82579,06584,08584,081000
24 may 2022591,00599,88591,00591,00591,00900
23 may 2022593,72604,00585,53593,00593,00600
20 may 2022605,27605,27580,00587,15587,151300
19 may 2022586,92610,92586,92610,91610,913400
18 may 2022610,01614,38596,33606,07606,07500
17 may 2022626,40642,00606,06627,96627,961300
16 may 2022595,00617,00595,00598,99598,991200
13 may 2022597,68608,48594,04605,08605,081200
12 may 2022580,87592,03567,00577,08577,081000
11 may 2022590,52609,27587,31594,80594,802400
10 may 2022584,99589,68576,99582,95582,951100
09 may 2022580,12584,14567,56573,00573,002800
06 may 2022610,70610,70586,06592,55592,552100
05 may 2022627,60632,30600,00605,00605,001100
04 may 2022630,47647,45627,00643,79643,79800
03 may 2022639,00643,91628,08628,08628,082300
02 may 2022638,53646,94632,23639,14639,14800
29 abr 2022650,85673,99645,76645,76645,76800
28 abr 2022642,00669,45637,00648,00648,00600
27 abr 2022642,00670,00638,38646,08646,081300
26 abr 2022673,50673,50642,46647,27647,27800
26 abr 20227.502 Dividendo
25 abr 2022673,86673,86659,85668,55661,051300
22 abr 2022691,00714,38683,25714,21706,20600
21 abr 2022712,00715,20695,00699,99692,141400
20 abr 2022685,00700,00685,00692,54684,771100
19 abr 2022680,00691,85675,00690,70682,95900
18 abr 2022696,59696,59683,08688,05680,33500
14 abr 2022690,00700,00686,34694,98687,181100
13 abr 2022688,96693,54671,14691,81684,052200
12 abr 2022671,00704,55671,00688,96681,23600
11 abr 2022667,15681,00667,15670,50662,98800
08 abr 2022686,00690,60673,67679,11671,491500
07 abr 2022689,88693,00678,60692,50684,73600
06 abr 2022704,95704,95688,50689,00681,271000
05 abr 2022725,01725,47715,08720,00711,921100
04 abr 2022726,90739,78720,99728,69720,51500
01 abr 2022719,55725,22711,30725,21717,07500
31 mar 2022729,37729,37710,20719,51711,44800
30 mar 2022736,79743,45730,14734,00725,76600
29 mar 2022741,21751,84736,39745,53737,163400
28 mar 2022704,95719,00695,64718,00709,941400
25 mar 2022705,00705,00684,79688,08680,361600
24 mar 2022695,02708,92680,08688,00680,28500
23 mar 2022691,91706,01685,00685,55677,862400
22 mar 2022710,43713,63701,95709,92701,951300
21 mar 2022703,83713,00688,41689,22681,49700
18 mar 2022696,20714,96685,36713,92705,911000
17 mar 2022693,60705,00692,93703,14695,251400
16 mar 2022689,17709,76676,29701,53693,661000
15 mar 2022643,64664,99638,13645,56638,323000
14 mar 2022661,00674,96637,58637,58630,431900
11 mar 2022650,00679,71637,21651,00643,693100
10 mar 2022650,05658,01643,00654,01646,671300
09 mar 2022656,25677,20642,38666,30658,823400
08 mar 2022610,00635,65598,04618,76611,8234.900
07 mar 2022642,00642,00600,00609,40602,565500
04 mar 2022650,00654,70626,10641,92634,724100
03 mar 2022708,00715,75676,00689,77682,031100
02 mar 2022706,75718,84703,06708,08700,131400
01 mar 2022718,17723,10685,36689,08681,351900
28 feb 2022731,85750,05725,00729,00720,82700
25 feb 2022735,00760,15716,83755,00746,532300
24 feb 2022696,00734,92692,00731,92723,716100
23 feb 2022762,87778,77745,72755,00746,531900
22 feb 2022763,28769,31752,19754,08745,62800
18 feb 2022787,35787,35770,20780,00771,25600
17 feb 2022781,10792,00766,92770,20761,56800
16 feb 2022782,82789,57768,29784,84776,03600
15 feb 2022773,85792,00768,61783,78774,98600
14 feb 2022760,00769,55748,00755,12746,652000
11 feb 2022797,85797,85760,00769,54760,901100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...