|
 LVMH - [Ticker: MC.PA] |     | | Última Transacción | 255,250 | Hora de Cotización | 2017-11-01 - 21:35:00 | | Variación | -0,850 (-0.33%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 258,100 | Mínimo | 255,250 | | Volumen | 541.936 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 142,200 x 1.200 - 144,000 x 2.800 | Yield | | | Cierre Anterior | 256,100 | PER | 0,00% | | Apertura | 256,650 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2024-04-30 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-01-01 | 39,14 | 0 | 39,14 | 39,14 | 39,14 | 00:00:00 | | 2003-01-02 | 41,14 | 876.800 | 41,14 | 38,85 | 38,94 | 00:00:00 | | 2003-01-03 | 41,02 | 1.554.800 | 41,78 | 40,51 | 41,37 | 00:00:00 | | 2003-01-06 | 40,70 | 1.076.400 | 41,90 | 39,72 | 41,04 | 00:00:00 | | 2003-01-07 | 39,67 | 1.140.100 | 41,08 | 39,58 | 41,05 | 00:00:00 | | 2003-01-08 | 38,25 | 1.612.700 | 39,91 | 37,75 | 39,40 | 00:00:00 | | 2003-01-09 | 37,66 | 3.276.400 | 38,00 | 36,55 | 37,95 | 00:00:00 | | 2003-01-10 | 38,37 | 1.601.800 | 39,03 | 37,80 | 37,87 | 00:00:00 | | 2003-01-13 | 38,05 | 938.600 | 39,50 | 37,93 | 38,83 | 00:00:00 | | 2003-01-14 | 38,84 | 1.368.500 | 39,48 | 38,10 | 38,10 | 00:00:00 | | 2003-01-15 | 38,23 | 2.065.800 | 40,20 | 37,67 | 39,50 | 00:00:00 | | 2003-01-16 | 38,31 | 1.462.200 | 39,37 | 37,93 | 38,20 | 00:00:00 | | 2003-01-17 | 37,33 | 1.535.000 | 38,49 | 36,92 | 38,11 | 00:00:00 | | 2003-01-20 | 37,21 | 904.600 | 37,50 | 36,85 | 37,28 | 00:00:00 | | 2003-01-21 | 36,67 | 2.391.200 | 37,53 | 36,31 | 37,25 | 00:00:00 | | 2003-01-22 | 35,74 | 1.872.200 | 37,43 | 35,69 | 36,83 | 00:00:00 | | 2003-01-23 | 36,70 | 3.495.000 | 38,18 | 36,44 | 37,47 | 00:00:00 | | 2003-01-24 | 37,87 | 3.003.800 | 38,20 | 36,35 | 37,07 | 00:00:00 | | 2003-01-27 | 36,22 | 3.744.000 | 37,61 | 35,95 | 37,58 | 00:00:00 | | 2003-01-28 | 35,82 | 2.174.900 | 36,94 | 35,65 | 36,49 | 00:00:00 | | 2003-01-29 | 36,43 | 2.321.400 | 37,04 | 35,25 | 35,54 | 00:00:00 | | 2003-01-30 | 38,70 | 2.647.600 | 39,09 | 36,70 | 36,70 | 00:00:00 | | 2003-01-31 | 39,38 | 1.882.300 | 39,83 | 37,64 | 38,27 | 00:00:00 | | 2003-02-03 | 39,75 | 1.375.500 | 40,31 | 39,53 | 39,99 | 00:00:00 | | 2003-02-04 | 38,69 | 1.502.200 | 39,70 | 38,55 | 39,40 | 00:00:00 | | 2003-02-05 | 39,54 | 990.300 | 39,74 | 38,15 | 38,80 | 00:00:00 | | 2003-02-06 | 38,60 | 1.925.700 | 40,94 | 38,35 | 39,20 | 00:00:00 | | 2003-02-07 | 39,25 | 1.895.700 | 39,50 | 38,26 | 39,00 | 00:00:00 | | 2003-02-10 | 38,00 | 1.452.600 | 39,39 | 37,55 | 39,39 | 00:00:00 | | 2003-02-11 | 38,89 | 1.008.900 | 39,07 | 38,29 | 38,71 | 00:00:00 | | 2003-02-12 | 38,11 | 1.063.500 | 39,04 | 37,90 | 38,30 | 00:00:00 | | 2003-02-13 | 37,67 | 1.225.300 | 38,25 | 37,22 | 37,54 | 00:00:00 | | 2003-02-14 | 39,15 | 1.909.100 | 39,88 | 37,26 | 37,26 | 00:00:00 | | 2003-02-17 | 39,70 | 610.500 | 40,00 | 39,01 | 39,92 | 00:00:00 | | 2003-02-18 | 40,18 | 1.119.400 | 40,39 | 39,10 | 40,00 | 00:00:00 | | 2003-02-19 | 39,29 | 1.017.200 | 40,45 | 39,20 | 39,86 | 00:00:00 | | 2003-02-20 | 38,90 | 872.300 | 39,98 | 38,66 | 39,29 | 00:00:00 | | 2003-02-21 | 39,11 | 1.062.000 | 39,39 | 38,32 | 38,61 | 00:00:00 | | 2003-02-24 | 38,30 | 584.500 | 39,26 | 38,30 | 39,00 | 00:00:00 | | 2003-02-25 | 36,91 | 1.872.900 | 38,30 | 36,57 | 37,91 | 00:00:00 | | 2003-02-26 | 36,70 | 4.141.900 | 37,40 | 36,70 | 37,40 | 00:00:00 | | 2003-02-27 | 37,66 | 1.477.600 | 37,87 | 36,29 | 36,37 | 00:00:00 | | 2003-02-28 | 38,32 | 1.354.100 | 38,50 | 37,08 | 37,82 | 00:00:00 | | 2003-03-03 | 39,48 | 2.258.100 | 39,78 | 38,51 | 38,51 | 00:00:00 | | 2003-03-04 | 38,78 | 1.740.100 | 39,20 | 38,30 | 39,00 | 00:00:00 | | 2003-03-05 | 38,08 | 1.620.600 | 38,42 | 37,41 | 38,20 | 00:00:00 | | 2003-03-06 | 38,20 | 2.803.800 | 38,97 | 37,97 | 38,80 | 00:00:00 | | 2003-03-07 | 37,45 | 1.403.600 | 38,29 | 37,24 | 38,20 | 00:00:00 | | 2003-03-10 | 37,60 | 1.244.700 | 38,03 | 36,86 | 37,17 | 00:00:00 | | 2003-03-11 | 37,20 | 1.679.000 | 37,92 | 36,70 | 37,82 | 00:00:00 | | 2003-03-12 | 35,85 | 2.250.200 | 37,45 | 35,63 | 37,01 | 00:00:00 | | 2003-03-13 | 37,93 | 2.183.700 | 37,93 | 35,90 | 36,03 | 00:00:00 | | 2003-03-14 | 40,61 | 3.723.500 | 40,68 | 38,20 | 38,78 | 00:00:00 | | 2003-03-17 | 42,07 | 2.725.700 | 42,49 | 39,14 | 39,15 | 00:00:00 | | 2003-03-18 | 41,45 | 2.814.400 | 43,45 | 41,15 | 42,01 | 00:00:00 | | 2003-03-19 | 42,24 | 1.703.400 | 42,99 | 41,37 | 42,39 | 00:00:00 | | 2003-03-20 | 40,70 | 2.522.500 | 42,40 | 40,65 | 41,05 | 00:00:00 | | 2003-03-21 | 41,50 | 2.054.900 | 42,00 | 41,00 | 41,20 | 00:00:00 | | 2003-03-24 | 39,80 | 2.192.600 | 41,60 | 39,63 | 40,90 | 00:00:00 | | 2003-03-25 | 40,00 | 1.618.600 | 40,24 | 39,05 | 39,60 | 00:00:00 | | 2003-03-26 | 40,40 | 1.718.300 | 40,80 | 39,60 | 40,40 | 00:00:00 | | 2003-03-27 | 39,05 | 2.201.500 | 40,15 | 38,80 | 40,05 | 00:00:00 | | 2003-03-28 | 38,01 | 3.021.600 | 39,20 | 37,71 | 38,80 | 00:00:00 | | 2003-03-31 | 36,16 | 2.845.100 | 37,40 | 35,92 | 37,40 | 00:00:00 | | 2003-04-01 | 34,80 | 3.935.000 | 36,60 | 33,97 | 36,60 | 00:00:00 | | 2003-04-02 | 35,05 | 4.022.100 | 36,36 | 34,05 | 35,40 | 00:00:00 | | 2003-04-03 | 36,75 | 4.031.400 | 37,43 | 35,10 | 35,25 | 00:00:00 | | 2003-04-04 | 36,81 | 2.113.900 | 37,47 | 36,00 | 36,94 | 00:00:00 | | 2003-04-07 | 39,00 | 3.209.000 | 39,18 | 37,71 | 37,71 | 00:00:00 | | 2003-04-08 | 38,10 | 4.031.000 | 38,88 | 37,42 | 37,90 | 00:00:00 | | 2003-04-09 | 39,56 | 4.632.100 | 40,44 | 37,68 | 37,70 | 00:00:00 | | 2003-04-10 | 38,86 | 2.767.900 | 39,95 | 38,72 | 39,33 | 00:00:00 | | 2003-04-11 | 39,36 | 2.522.000 | 40,39 | 38,86 | 38,86 | 00:00:00 | | 2003-04-14 | 39,40 | 1.383.700 | 39,79 | 38,66 | 39,17 | 00:00:00 | | 2003-04-15 | 39,75 | 1.891.400 | 40,60 | 39,56 | 39,90 | 00:00:00 | | 2003-04-16 | 40,27 | 2.908.000 | 41,00 | 40,01 | 40,69 | 00:00:00 | | 2003-04-17 | 40,40 | 1.054.100 | 40,78 | 39,43 | 39,43 | 00:00:00 | | 2003-04-18 | 40,40 | 0 | 40,40 | 40,40 | 40,40 | 00:00:00 | | 2003-04-21 | 40,40 | 0 | 40,40 | 40,40 | 40,40 | 00:00:00 | | 2003-04-22 | 39,54 | 1.702.400 | 40,36 | 38,70 | 40,08 | 00:00:00 | | 2003-04-23 | 39,40 | 2.243.800 | 40,54 | 38,80 | 40,13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
