Mercados españoles cerrados en 4 hrs 50 min

LVMH Moët Hennessy - Louis Vuitton, Société Européenne (MC.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
819,70+37,90 (+4,85%)
A partir del 12:25PM CEST. Mercado abierto.
Intervalo de fechas:
17 abr 2023 - 17 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 abr 2024806,30820,30794,90819,70819,70229.446
16 abr 2024783,40795,00780,10781,80781,80345.405
15 abr 2024786,20804,80782,00794,80794,80344.661
12 abr 2024797,20801,70775,30781,20781,20285.370
11 abr 2024788,80798,20784,90790,50790,50231.588
10 abr 2024803,20803,90782,40793,00793,00262.823
09 abr 2024803,10804,30792,00795,20795,20244.279
08 abr 2024795,70808,20793,90807,30807,30245.195
05 abr 2024803,10807,50797,70799,80799,80419.609
04 abr 2024816,00822,10810,40819,40819,40218.756
03 abr 2024820,10826,50816,00816,00816,00360.199
02 abr 2024833,10843,10818,60821,80821,80383.110
28 mar 2024831,50843,00831,50833,70833,70456.534
27 mar 2024821,90830,30816,60830,30830,30290.229
26 mar 2024835,00835,00817,80821,80821,80362.907
25 mar 2024825,20826,80812,80825,50825,50307.087
22 mar 2024838,90839,70822,30828,60828,60368.170
21 mar 2024856,10857,90840,70847,90847,90312.507
20 mar 2024834,00851,60828,90846,20846,20366.591
19 mar 2024852,00860,20844,60860,20860,20234.362
18 mar 2024862,90865,00854,90858,10858,10159.251
15 mar 2024867,20873,80860,80862,30862,30800.577
14 mar 2024873,10886,40872,10872,80872,80321.508
13 mar 2024853,30869,60851,60867,20867,20302.204
12 mar 2024851,40859,00837,50859,00859,00297.304
11 mar 2024838,80850,40838,00850,40850,40203.515
08 mar 2024840,00850,50838,30844,90844,90228.912
07 mar 2024827,20843,70820,80839,80839,80277.910
06 mar 2024826,40838,20823,00832,60832,60212.634
05 mar 2024837,00838,10825,40829,10829,10190.990
04 mar 2024842,40843,00832,90839,80839,80190.896
01 mar 2024838,00850,20837,50846,40846,40233.276
29 feb 2024858,00858,90840,00842,80842,80534.253
28 feb 2024848,60850,40842,20847,70847,70183.244
27 feb 2024842,30850,40840,70850,40850,40253.401
26 feb 2024841,90846,80839,20842,20842,20236.443
23 feb 2024841,20850,10840,00850,10850,10329.686
22 feb 2024826,30840,40821,50840,40840,40392.244
21 feb 2024825,00828,00818,90821,60821,60209.929
20 feb 2024816,90824,50813,60820,20820,20199.095
19 feb 2024807,60823,60804,00821,90821,90141.478
16 feb 2024818,00830,30815,70815,80815,80387.495
15 feb 2024813,40816,60809,90815,60815,60305.395
14 feb 2024791,70804,30784,00802,60802,60208.942
13 feb 2024820,10824,70798,40800,80800,80333.391
12 feb 2024809,00821,90808,80821,90821,90371.867
09 feb 2024809,00811,60798,40807,50807,50362.765
08 feb 2024786,20806,00783,20804,50804,50487.589
07 feb 2024783,40789,30780,40784,10784,10324.975
06 feb 2024780,50784,60771,20779,50779,50220.386
05 feb 2024776,70780,70774,30780,70780,70259.307
02 feb 2024772,50783,10772,50778,10778,10337.368
01 feb 2024768,20775,40765,20770,60770,60264.135
31 ene 2024780,00781,40770,10773,60773,60460.942
30 ene 2024778,10785,80774,40782,00782,00353.778
29 ene 2024769,50779,60767,80776,30776,30489.398
26 ene 2024732,00779,90728,80773,10773,101.519.188
25 ene 2024685,00689,00677,00685,30685,30388.550
24 ene 2024669,60689,40669,50683,40683,40525.671
23 ene 2024670,00671,70664,50670,40670,40346.518
22 ene 2024667,00670,30659,00662,90662,90307.905
19 ene 2024668,20669,10653,50659,40659,40341.063
18 ene 2024670,00673,70655,80663,40663,40625.730
17 ene 2024656,40658,70644,00647,40647,40512.431
16 ene 2024664,20667,00661,10666,30666,30302.654
15 ene 2024669,60671,80665,90669,20669,20237.797
12 ene 2024660,00669,90647,60669,90669,90518.369
11 ene 2024688,90690,00672,00672,20672,20401.115
10 ene 2024683,90688,50680,80683,00683,00330.019
09 ene 2024691,30695,50679,80680,70680,70316.477
08 ene 2024687,50691,30679,10691,30691,30337.785
05 ene 2024690,70694,10680,60688,90688,90346.418
04 ene 2024693,50701,00693,40697,80697,80307.568
03 ene 2024718,00720,40692,80695,40695,40422.816
02 ene 2024740,00740,50718,70723,00723,00271.775
29 dic 2023733,00738,30732,20733,60733,60139.158
28 dic 2023736,90739,70728,60731,00731,00162.422
27 dic 2023738,50743,60733,70735,40735,40185.900
22 dic 2023735,30742,20733,40737,70737,70290.012
21 dic 2023741,00744,30735,50743,40743,40246.163
20 dic 2023747,40752,00740,60746,90746,90272.127
19 dic 2023741,30746,60731,40745,50745,50311.605
18 dic 2023742,50743,30734,00741,80741,80272.780
15 dic 2023749,80755,30745,60748,40748,40822.557
14 dic 2023750,00754,80741,20746,80746,80477.648
13 dic 2023720,00742,20720,00734,50734,50408.010
12 dic 2023742,30746,70733,00733,60733,60322.591
11 dic 2023739,10744,90736,20740,00740,00368.183
08 dic 2023716,40745,50716,40739,10739,10572.988
07 dic 2023714,60716,70710,50715,60715,60279.958
06 dic 2023712,50720,60709,30718,60718,60351.158
05 dic 2023698,70715,00697,70713,20713,20386.508
04 dic 2023695,60703,90692,20698,70698,70246.110
04 dic 20235.5 Dividendo
01 dic 2023690,00705,10689,20699,20693,70384.902
30 nov 2023693,30703,10682,20702,70697,171.013.823
29 nov 2023684,60696,90682,50690,50685,07292.643
28 nov 2023683,00687,00676,20684,50679,12478.189
27 nov 2023708,10710,20696,40697,30691,81294.670
24 nov 2023710,70711,10704,70706,90701,34231.022
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...