Mercados españoles cerrados

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

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
846,40+3,60 (+0,43%)
Al cierre: 05:35PM CET
Intervalo de fechas:
02 mar 2023 - 02 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
23 nov 2023714,70714,70707,00711,60706,00150.123
22 nov 2023706,80714,10702,90712,30706,70253.674
21 nov 2023708,30711,00702,70704,10698,56321.471
20 nov 2023712,80720,80712,10717,70712,05277.032
17 nov 2023707,30715,50705,00711,60706,00398.176
16 nov 2023712,30712,60699,20706,10700,55427.139
15 nov 2023713,00726,60712,40719,00713,34419.937
14 nov 2023688,50710,50685,40706,90701,34458.565
13 nov 2023693,00693,10683,00688,50683,08286.839
10 nov 2023702,00704,90680,70687,10681,70518.915
09 nov 2023705,00718,20702,30714,40708,78351.238
08 nov 2023697,90710,20684,30703,50697,97327.672
07 nov 2023695,00699,90691,30697,50692,01255.096
06 nov 2023708,00708,70693,10697,20691,72273.395
03 nov 2023706,00711,50700,30702,80697,27323.785
02 nov 2023686,10707,30683,50701,10695,59434.576
01 nov 2023678,50679,70668,00675,30669,99244.374
31 oct 2023672,00683,40669,50674,50669,19349.214
30 oct 2023668,80676,80663,40671,00665,72238.715
27 oct 2023666,50671,40660,10661,40656,20331.043
26 oct 2023674,00674,10664,90668,40663,14314.944
25 oct 2023677,00680,20669,00679,10673,76367.371
24 oct 2023676,60683,50670,00681,00675,64389.751
23 oct 2023665,00669,80655,00669,40664,13294.529
20 oct 2023660,60670,40659,30664,00658,78427.190
19 oct 2023662,00676,30660,50670,60665,32364.426
18 oct 2023671,60677,80665,90667,70662,45350.645
17 oct 2023668,90672,40655,30668,40663,14319.434
16 oct 2023666,90672,80657,70667,10661,85381.824
13 oct 2023675,00679,70658,30660,60655,40442.278
12 oct 2023689,80690,30673,30675,00669,69628.130
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...