Mercados españoles abiertos en 3 hrs 1 min

LVMH Moët Hennessy - Louis Vuitton, Société Européenne (MCN.MX)

Mexico - Mexico Precio demorado. Divisa en MXN
Añadir a la lista de favoritos
15.706,11+0,01 (+0,00%)
Al cierre: 08:49AM CST
Intervalo de fechas:
26 feb 2023 - 26 feb 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en MXNDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 feb 202415.706,1115.706,1115.706,1115.706,1115.706,111280
22 feb 2024------
21 feb 202415.092,1015.100,0015.092,1015.100,0015.100,00775
20 feb 202415.100,0015.100,0014.430,0014.430,0014.430,00437
19 feb 2024------
16 feb 2024------
15 feb 2024------
14 feb 202414.653,8414.653,8414.653,8414.653,8414.653,84812
13 feb 202414.910,0014.910,0014.910,0014.910,0014.910,00169
12 feb 2024------
09 feb 2024------
08 feb 202414.765,5314.765,5314.765,5314.765,5314.765,53772
07 feb 202414.509,9814.509,9814.509,9814.509,9814.509,9818
06 feb 202414.255,8214.255,8214.255,8214.255,8214.255,82158
02 feb 202414.456,7114.456,7114.456,7114.456,7114.456,71244
01 feb 202414.200,0014.263,7514.200,0014.263,7514.263,75835
31 ene 202414.384,5814.384,5814.384,5814.384,5814.384,5876
30 ene 202414.712,7314.712,7314.650,0014.650,0014.650,002066
29 ene 202414.200,0014.380,0014.200,0014.380,0014.380,00186
26 ene 2024------
25 ene 2024------
24 ene 202412.745,4312.745,4312.745,4312.745,4312.745,431820
23 ene 202412.685,2512.685,2512.573,1812.573,1812.573,18876
22 ene 2024------
19 ene 2024------
18 ene 202412.495,7112.495,7112.495,7112.495,7112.495,71722
17 ene 2024------
16 ene 202412.471,5012.540,0012.455,0012.540,0012.540,001209
15 ene 2024------
12 ene 202412.428,0012.428,0012.406,5312.406,5312.406,531830
11 ene 2024------
10 ene 2024------
09 ene 2024------
08 ene 2024------
05 ene 2024------
04 ene 2024------
03 ene 202413.000,0013.000,0013.000,0013.000,0013.000,00353
02 ene 2024------
29 dic 202313.886,1313.886,1313.751,4913.751,4913.751,49138
28 dic 202313.791,3713.791,3713.791,3713.791,3713.791,3776
27 dic 202313.811,0013.811,0013.811,0013.811,0013.811,00204
26 dic 2023------
22 dic 202313.803,8513.803,8513.757,0013.757,0013.757,00331
21 dic 2023------
20 dic 202313.858,3813.858,3813.858,3813.858,3813.858,3838
19 dic 202313.800,0013.800,0013.800,0013.800,0013.800,00157
18 dic 2023------
15 dic 202314.067,0014.168,0014.012,0014.168,0014.168,00627
14 dic 2023------
13 dic 202313.790,5013.790,5013.790,5013.790,5013.790,50160
11 dic 202313.847,7313.847,7313.847,7313.847,7313.847,7372
08 dic 202313.782,6413.828,4313.782,6413.828,4313.828,431516
07 dic 202313.311,9213.311,9213.311,9213.311,9213.311,9229
06 dic 2023------
05 dic 202313.505,4613.505,4613.505,4613.505,4613.505,4659
04 dic 2023------
04 dic 2023102.68399 Dividendo
01 dic 2023------
30 nov 202313.351,3313.351,3313.351,3313.351,3313.351,33202
29 nov 202313.070,3713.073,0213.070,3713.073,0213.073,02285
28 nov 2023------
27 nov 202313.215,7913.215,7913.179,7113.179,7113.179,711626
24 nov 202313.500,0013.500,0013.500,0013.500,0013.500,00770
23 nov 202313.815,0013.815,0013.815,0013.815,0013.815,008
22 nov 2023------
21 nov 2023------
17 nov 2023------
16 nov 2023------
15 nov 202313.485,0013.579,7713.485,0013.579,7713.579,77499
14 nov 202313.401,7413.450,0013.335,0013.335,0013.335,0054
13 nov 2023------
10 nov 202313.328,5913.328,5913.271,0013.271,0013.271,0012
09 nov 2023------
08 nov 202313.232,2713.232,2713.232,2713.232,2713.232,27378
07 nov 202312.800,0112.800,0112.800,0112.800,0112.800,01266
06 nov 202313.205,9813.206,0013.205,9813.206,0013.206,00238
03 nov 2023------
01 nov 2023------
31 oct 202313.152,0813.152,0813.023,0513.023,0513.023,05188
30 oct 2023------
27 oct 2023------
26 oct 2023------
25 oct 2023------
24 oct 202313.140,0013.140,0013.140,0013.140,0013.140,00185
23 oct 2023------
20 oct 2023------
19 oct 2023------
18 oct 202313.040,6213.040,6213.040,6213.040,6213.040,62221
17 oct 2023------
16 oct 2023------
13 oct 2023------
12 oct 2023------
11 oct 202313.158,5613.158,5613.145,0013.145,0013.145,001108
10 oct 2023------
09 oct 2023------
06 oct 202313.954,5413.954,5413.954,5413.954,5413.954,541090
05 oct 202313.838,6913.838,6913.838,6913.838,6913.838,6989
04 oct 202313.727,2513.727,2513.550,5913.550,5913.550,5985
03 oct 2023------
02 oct 202313.165,9913.165,9913.165,9913.165,9913.165,99488
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...