|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-25 | 73,10 | 1.721.400 | 73,90 | 72,55 | 73,90 | 00:00:00 | | 2006-01-26 | 74,45 | 2.602.200 | 74,50 | 73,10 | 73,25 | 00:00:00 | | 2006-01-27 | 75,25 | 2.170.500 | 76,30 | 74,55 | 75,25 | 00:00:00 | | 2006-01-30 | 74,10 | 1.911.900 | 75,40 | 73,60 | 75,25 | 00:00:00 | | 2006-01-31 | 74,25 | 1.194.400 | 75,10 | 73,80 | 73,80 | 00:00:00 | | 2006-02-01 | 75,50 | 1.839.700 | 75,70 | 74,20 | 74,25 | 00:00:00 | | 2006-02-02 | 75,20 | 1.318.400 | 76,30 | 74,95 | 75,00 | 00:00:00 | | 2006-02-03 | 75,35 | 1.270.400 | 75,90 | 75,00 | 75,35 | 00:00:00 | | 2006-02-06 | 75,25 | 887.900 | 76,10 | 75,15 | 75,75 | 00:00:00 | | 2006-02-07 | 74,50 | 1.172.600 | 75,75 | 74,25 | 75,50 | 00:00:00 | | 2006-02-08 | 74,40 | 920.300 | 74,80 | 73,70 | 74,25 | 00:00:00 | | 2006-02-09 | 75,50 | 1.383.300 | 76,00 | 74,65 | 74,85 | 00:00:00 | | 2006-02-10 | 75,30 | 885.600 | 75,80 | 75,10 | 75,65 | 00:00:00 | | 2006-02-13 | 75,40 | 977.200 | 75,40 | 74,55 | 75,15 | 00:00:00 | | 2006-02-14 | 75,05 | 930.600 | 75,70 | 74,55 | 75,40 | 00:00:00 | | 2006-02-15 | 75,15 | 1.480.900 | 75,60 | 74,85 | 75,55 | 00:00:00 | | 2006-02-16 | 75,15 | 714.500 | 75,55 | 74,60 | 75,40 | 00:00:00 | | 2006-02-17 | 74,90 | 1.177.600 | 75,15 | 74,60 | 74,60 | 00:00:00 | | 2006-02-20 | 74,10 | 1.316.600 | 75,10 | 73,85 | 74,85 | 00:00:00 | | 2006-02-21 | 75,05 | 1.470.100 | 75,65 | 74,25 | 74,25 | 00:00:00 | | 2006-02-22 | 76,70 | 1.601.400 | 76,80 | 75,00 | 75,15 | 00:00:00 | | 2006-02-23 | 77,20 | 1.925.900 | 77,45 | 76,50 | 76,70 | 00:00:00 | | 2006-02-24 | 76,85 | 1.366.600 | 77,20 | 76,10 | 76,85 | 00:00:00 | | 2006-02-27 | 77,20 | 1.054.000 | 77,30 | 76,35 | 77,00 | 00:00:00 | | 2006-02-28 | 76,25 | 1.973.300 | 78,15 | 76,25 | 77,55 | 00:00:00 | | 2006-03-01 | 76,55 | 1.530.100 | 76,90 | 75,60 | 76,30 | 00:00:00 | | 2006-03-02 | 79,35 | 5.900.000 | 80,95 | 78,00 | 78,20 | 00:00:00 | | 2006-03-03 | 80,60 | 2.587.000 | 81,20 | 79,40 | 79,70 | 00:00:00 | | 2006-03-06 | 80,20 | 1.409.300 | 81,35 | 79,90 | 81,35 | 00:00:00 | | 2006-03-07 | 79,55 | 994.000 | 79,85 | 79,10 | 79,60 | 00:00:00 | | 2006-03-08 | 78,35 | 1.630.700 | 79,75 | 78,10 | 79,55 | 00:00:00 | | 2006-03-09 | 79,25 | 1.328.900 | 79,40 | 78,50 | 79,00 | 00:00:00 | | 2006-03-10 | 80,40 | 1.512.200 | 80,75 | 78,70 | 79,10 | 00:00:00 | | 2006-03-13 | 81,15 | 1.235.300 | 81,60 | 80,35 | 80,95 | 00:00:00 | | 2006-03-14 | 81,00 | 857.200 | 81,10 | 80,30 | 80,90 | 00:00:00 | | 2006-03-15 | 80,80 | 775.800 | 81,45 | 80,35 | 81,45 | 00:00:00 | | 2006-03-16 | 81,15 | 1.239.600 | 81,65 | 80,65 | 80,80 | 00:00:00 | | 2006-03-17 | 81,30 | 1.570.700 | 81,95 | 80,80 | 81,45 | 00:00:00 | | 2006-03-20 | 81,45 | 801.200 | 81,95 | 81,30 | 81,95 | 00:00:00 | | 2006-03-21 | 81,05 | 1.238.700 | 81,60 | 80,30 | 81,60 | 00:00:00 | | 2006-03-22 | 81,05 | 1.138.900 | 81,10 | 80,25 | 80,60 | 00:00:00 | | 2006-03-23 | 80,90 | 849.400 | 81,30 | 80,55 | 81,20 | 00:00:00 | | 2006-03-24 | 81,10 | 803.100 | 81,25 | 80,50 | 81,05 | 00:00:00 | | 2006-03-27 | 80,60 | 736.000 | 81,25 | 80,50 | 81,15 | 00:00:00 | | 2006-03-28 | 80,55 | 1.156.600 | 81,00 | 80,10 | 80,80 | 00:00:00 | | 2006-03-29 | 80,85 | 688.800 | 80,90 | 80,25 | 80,50 | 00:00:00 | | 2006-03-30 | 81,30 | 1.030.100 | 81,30 | 80,75 | 81,00 | 00:00:00 | | 2006-03-31 | 80,90 | 1.262.600 | 81,25 | 79,85 | 80,90 | 00:00:00 | | 2006-04-03 | 81,55 | 1.069.600 | 81,55 | 80,50 | 80,50 | 00:00:00 | | 2006-04-04 | 81,25 | 1.379.700 | 81,60 | 80,75 | 81,25 | 00:00:00 | | 2006-04-05 | 81,50 | 1.149.300 | 81,85 | 81,20 | 81,70 | 00:00:00 | | 2006-04-06 | 80,70 | 1.020.000 | 81,75 | 80,60 | 81,50 | 00:00:00 | | 2006-04-07 | 79,90 | 1.042.700 | 80,90 | 79,85 | 80,75 | 00:00:00 | | 2006-04-10 | 80,05 | 771.000 | 80,15 | 79,55 | 79,80 | 00:00:00 | | 2006-04-11 | 78,80 | 1.347.800 | 79,90 | 78,70 | 79,80 | 00:00:00 | | 2006-04-12 | 79,05 | 1.599.700 | 79,35 | 78,45 | 78,45 | 00:00:00 | | 2006-04-13 | 78,95 | 1.326.900 | 79,70 | 78,20 | 79,40 | 00:00:00 | | 2006-04-14 | 78,95 | 0 | 78,95 | 78,95 | 78,95 | 00:00:00 | | 2006-04-17 | 78,95 | 0 | 78,95 | 78,95 | 78,95 | 00:00:00 | | 2006-04-18 | 79,50 | 1.321.900 | 79,65 | 78,35 | 78,95 | 00:00:00 | | 2006-04-19 | 81,85 | 3.236.900 | 81,85 | 80,30 | 80,30 | 00:00:00 | | 2006-04-20 | 83,60 | 2.962.600 | 84,30 | 82,75 | 83,00 | 00:00:00 | | 2006-04-21 | 84,40 | 1.977.700 | 84,75 | 83,55 | 83,90 | 00:00:00 | | 2006-04-24 | 84,40 | 1.284.000 | 84,55 | 83,70 | 84,00 | 00:00:00 | | 2006-04-25 | 84,90 | 1.545.400 | 85,25 | 84,40 | 84,75 | 00:00:00 | | 2006-04-26 | 85,30 | 880.200 | 85,75 | 84,60 | 85,35 | 00:00:00 | | 2006-04-27 | 84,75 | 1.282.100 | 85,25 | 83,85 | 85,15 | 00:00:00 | | 2006-04-28 | 83,45 | 1.835.900 | 84,75 | 82,95 | 84,75 | 00:00:00 | | 2006-05-01 | 83,45 | 0 | 83,45 | 83,45 | 83,45 | 00:00:00 | | 2006-05-02 | 84,35 | 793.600 | 84,60 | 83,10 | 83,15 | 00:00:00 | | 2006-05-03 | 83,55 | 1.193.600 | 84,90 | 83,30 | 84,60 | 00:00:00 | | 2006-05-04 | 83,85 | 944.100 | 84,15 | 83,25 | 83,55 | 00:00:00 | | 2006-05-05 | 84,90 | 1.065.200 | 84,90 | 83,60 | 83,85 | 00:00:00 | | 2006-05-08 | 85,55 | 878.600 | 85,95 | 84,60 | 84,90 | 00:00:00 | | 2006-05-09 | 84,85 | 1.052.400 | 85,70 | 84,30 | 85,50 | 00:00:00 | | 2006-05-10 | 83,70 | 1.141.900 | 85,40 | 83,70 | 84,55 | 00:00:00 | | 2006-05-11 | 84,05 | 2.299.900 | 85,65 | 83,90 | 84,05 | 00:00:00 | | 2006-05-12 | 82,05 | 3.076.900 | 83,90 | 81,70 | 83,25 | 00:00:00 | | 2006-05-15 | 79,85 | 2.288.500 | 81,75 | 79,65 | 81,70 | 00:00:00 | | 2006-05-16 | 78,95 | 3.215.300 | 80,45 | 78,80 | 79,80 | 00:00:00 | | 2006-05-17 | 75,65 | 2.407.000 | 79,70 | 75,65 | 78,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
