Última Hora: "40 anos de SNS. A visão de quem está a começar - Sol" Sat, 14 Sep 2019 15:09:06 GMT    "Pode haver acordo em Bruxelas /premium - Observador" Sat, 14 Sep 2019 23:08:37 GMT    "Segundo prémio do Euromilhões sai em Portugal - Correio da Manhã" Fri, 13 Sep 2019 18:53:00 GMT   "Um debate que foi uma tourada: um ?ditador? verde, uma ?demagoga? e o lombo de porco a 15 euros - Observador" Sat, 14 Sep 2019 22:51:20 GMT    "Turistas ficaram presos no miradouro do Cristo Rei em Almada - Sol" Sun, 15 Sep 2019 08:16:20 GMT    "Francisco George assume-se um discípulo de António Arnaut - Notícias de Coimbra" Sat, 14 Sep 2019 21:02:44 GMT    "Arábia Saudita. EUA acusam Irão de ter atacado refinarias da Arábia Saudita - PÚBLICO" Sat, 14 Sep 2019 20:35:00 GMT    "Incêndio descontrolado em Miranda do Corvo ameaça quatro povoações - Correio da Manhã" Fri, 13 Sep 2019 17:35:00 GMT    "Catarina Martins espera reforço do BE na Madeira e está disponível para geringonça - SAPO 24" Sat, 14 Sep 2019 15:10:40 GMT    "CDU quer acabar com os dramas dos despejos de moradores - Notícias ao Minuto" Sat, 14 Sep 2019 15:07:53 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
-0,850 (-0.33%%) LVMH - [Ticker: MC.PA]Gráfico LVMH  Noticias LVMH  Descargar Históricos de Metastock LVMH y Otros  Análisis Técnico LVMH  
Última Transacción255,250Hora de Cotización2017-11-01 - 21:35:00
Variación-0,850 (-0.33%)Rango 52 Semanas[0,000 - 0,000]
Máximo258,100Mínimo255,250
Volumen541.936Volumen Medio (3m)0
Demanda / Oferta142,200 x 1.200 - 144,000 x 2.800Yield
Cierre Anterior256,100PER0,00%
Apertura256,650EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para MC.PA desde 2000-01-01 hasta 2019-09-15
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2003-01-0139,14039,1439,1439,1400:00:00
2003-01-0241,14876.80041,1438,8538,9400:00:00
2003-01-0341,021.554.80041,7840,5141,3700:00:00
2003-01-0640,701.076.40041,9039,7241,0400:00:00
2003-01-0739,671.140.10041,0839,5841,0500:00:00
2003-01-0838,251.612.70039,9137,7539,4000:00:00
2003-01-0937,663.276.40038,0036,5537,9500:00:00
2003-01-1038,371.601.80039,0337,8037,8700:00:00
2003-01-1338,05938.60039,5037,9338,8300:00:00
2003-01-1438,841.368.50039,4838,1038,1000:00:00
2003-01-1538,232.065.80040,2037,6739,5000:00:00
2003-01-1638,311.462.20039,3737,9338,2000:00:00
2003-01-1737,331.535.00038,4936,9238,1100:00:00
2003-01-2037,21904.60037,5036,8537,2800:00:00
2003-01-2136,672.391.20037,5336,3137,2500:00:00
2003-01-2235,741.872.20037,4335,6936,8300:00:00
2003-01-2336,703.495.00038,1836,4437,4700:00:00
2003-01-2437,873.003.80038,2036,3537,0700:00:00
2003-01-2736,223.744.00037,6135,9537,5800:00:00
2003-01-2835,822.174.90036,9435,6536,4900:00:00
2003-01-2936,432.321.40037,0435,2535,5400:00:00
2003-01-3038,702.647.60039,0936,7036,7000:00:00
2003-01-3139,381.882.30039,8337,6438,2700:00:00
2003-02-0339,751.375.50040,3139,5339,9900:00:00
2003-02-0438,691.502.20039,7038,5539,4000:00:00
2003-02-0539,54990.30039,7438,1538,8000:00:00
2003-02-0638,601.925.70040,9438,3539,2000:00:00
2003-02-0739,251.895.70039,5038,2639,0000:00:00
2003-02-1038,001.452.60039,3937,5539,3900:00:00
2003-02-1138,891.008.90039,0738,2938,7100:00:00
2003-02-1238,111.063.50039,0437,9038,3000:00:00
2003-02-1337,671.225.30038,2537,2237,5400:00:00
2003-02-1439,151.909.10039,8837,2637,2600:00:00
2003-02-1739,70610.50040,0039,0139,9200:00:00
2003-02-1840,181.119.40040,3939,1040,0000:00:00
2003-02-1939,291.017.20040,4539,2039,8600:00:00
2003-02-2038,90872.30039,9838,6639,2900:00:00
2003-02-2139,111.062.00039,3938,3238,6100:00:00
2003-02-2438,30584.50039,2638,3039,0000:00:00
2003-02-2536,911.872.90038,3036,5737,9100:00:00
2003-02-2636,704.141.90037,4036,7037,4000:00:00
2003-02-2737,661.477.60037,8736,2936,3700:00:00
2003-02-2838,321.354.10038,5037,0837,8200:00:00
2003-03-0339,482.258.10039,7838,5138,5100:00:00
2003-03-0438,781.740.10039,2038,3039,0000:00:00
2003-03-0538,081.620.60038,4237,4138,2000:00:00
2003-03-0638,202.803.80038,9737,9738,8000:00:00
2003-03-0737,451.403.60038,2937,2438,2000:00:00
2003-03-1037,601.244.70038,0336,8637,1700:00:00
2003-03-1137,201.679.00037,9236,7037,8200:00:00
2003-03-1235,852.250.20037,4535,6337,0100:00:00
2003-03-1337,932.183.70037,9335,9036,0300:00:00
2003-03-1440,613.723.50040,6838,2038,7800:00:00
2003-03-1742,072.725.70042,4939,1439,1500:00:00
2003-03-1841,452.814.40043,4541,1542,0100:00:00
2003-03-1942,241.703.40042,9941,3742,3900:00:00
2003-03-2040,702.522.50042,4040,6541,0500:00:00
2003-03-2141,502.054.90042,0041,0041,2000:00:00
2003-03-2439,802.192.60041,6039,6340,9000:00:00
2003-03-2540,001.618.60040,2439,0539,6000:00:00
2003-03-2640,401.718.30040,8039,6040,4000:00:00
2003-03-2739,052.201.50040,1538,8040,0500:00:00
2003-03-2838,013.021.60039,2037,7138,8000:00:00
2003-03-3136,162.845.10037,4035,9237,4000:00:00
2003-04-0134,803.935.00036,6033,9736,6000:00:00
2003-04-0235,054.022.10036,3634,0535,4000:00:00
2003-04-0336,754.031.40037,4335,1035,2500:00:00
2003-04-0436,812.113.90037,4736,0036,9400:00:00
2003-04-0739,003.209.00039,1837,7137,7100:00:00
2003-04-0838,104.031.00038,8837,4237,9000:00:00
2003-04-0939,564.632.10040,4437,6837,7000:00:00
2003-04-1038,862.767.90039,9538,7239,3300:00:00
2003-04-1139,362.522.00040,3938,8638,8600:00:00
2003-04-1439,401.383.70039,7938,6639,1700:00:00
2003-04-1539,751.891.40040,6039,5639,9000:00:00
2003-04-1640,272.908.00041,0040,0140,6900:00:00
2003-04-1740,401.054.10040,7839,4339,4300:00:00
2003-04-1840,40040,4040,4040,4000:00:00
2003-04-2140,40040,4040,4040,4000:00:00
2003-04-2239,541.702.40040,3638,7040,0800:00:00
2003-04-2339,402.243.80040,5438,8040,1300:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters