|
 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 | | 2006-05-17 | 75,65 | 2.407.000 | 79,70 | 75,65 | 78,80 | 00:00:00 | | 2006-05-18 | 77,15 | 3.154.100 | 77,70 | 74,35 | 74,85 | 00:00:00 | | 2006-05-19 | 78,40 | 2.560.000 | 79,00 | 77,10 | 77,20 | 00:00:00 | | 2006-05-22 | 74,80 | 2.734.000 | 78,50 | 73,90 | 78,40 | 00:00:00 | | 2006-05-23 | 77,45 | 2.184.800 | 78,05 | 75,15 | 75,15 | 00:00:00 | | 2006-05-24 | 74,60 | 2.809.100 | 76,90 | 74,00 | 76,90 | 00:00:00 | | 2006-05-25 | 76,40 | 1.554.400 | 76,70 | 73,95 | 74,60 | 00:00:00 | | 2006-05-26 | 78,60 | 1.522.200 | 78,60 | 76,95 | 77,90 | 00:00:00 | | 2006-05-29 | 78,20 | 652.500 | 78,85 | 77,65 | 78,25 | 00:00:00 | | 2006-05-30 | 76,25 | 2.080.000 | 78,50 | 75,75 | 78,30 | 00:00:00 | | 2006-05-31 | 76,70 | 1.486.900 | 77,20 | 74,70 | 75,70 | 00:00:00 | | 2006-06-01 | 76,50 | 1.187.100 | 76,95 | 75,25 | 76,50 | 00:00:00 | | 2006-06-02 | 77,50 | 1.672.900 | 79,05 | 77,00 | 77,50 | 00:00:00 | | 2006-06-05 | 76,20 | 984.000 | 77,75 | 75,95 | 77,50 | 00:00:00 | | 2006-06-06 | 73,90 | 1.831.900 | 75,75 | 73,70 | 75,00 | 00:00:00 | | 2006-06-07 | 74,20 | 1.297.600 | 74,85 | 73,25 | 74,30 | 00:00:00 | | 2006-06-08 | 71,35 | 3.344.300 | 72,65 | 71,20 | 72,10 | 00:00:00 | | 2006-06-09 | 73,40 | 1.864.700 | 73,85 | 72,10 | 72,50 | 00:00:00 | | 2006-06-12 | 71,75 | 1.168.800 | 73,60 | 71,50 | 73,40 | 00:00:00 | | 2006-06-13 | 69,60 | 2.412.700 | 70,40 | 68,75 | 70,30 | 00:00:00 | | 2006-06-14 | 70,50 | 2.059.200 | 71,25 | 69,15 | 70,00 | 00:00:00 | | 2006-06-15 | 74,15 | 2.407.100 | 74,50 | 71,10 | 71,10 | 00:00:00 | | 2006-06-16 | 72,50 | 2.869.300 | 76,00 | 72,25 | 75,50 | 00:00:00 | | 2006-06-19 | 73,35 | 1.253.100 | 74,90 | 72,20 | 72,70 | 00:00:00 | | 2006-06-20 | 74,15 | 1.037.500 | 74,35 | 72,65 | 73,00 | 00:00:00 | | 2006-06-21 | 74,35 | 1.257.300 | 74,80 | 72,75 | 74,80 | 00:00:00 | | 2006-06-22 | 73,85 | 1.178.600 | 75,70 | 73,25 | 75,05 | 00:00:00 | | 2006-06-23 | 74,10 | 774.700 | 74,50 | 73,60 | 73,95 | 00:00:00 | | 2006-06-26 | 74,20 | 805.700 | 74,70 | 73,60 | 74,35 | 00:00:00 | | 2006-06-27 | 74,10 | 920.300 | 75,15 | 73,75 | 74,50 | 00:00:00 | | 2006-06-28 | 74,05 | 605.100 | 74,50 | 73,30 | 73,60 | 00:00:00 | | 2006-06-29 | 75,30 | 1.076.900 | 75,30 | 74,05 | 74,75 | 00:00:00 | | 2006-06-30 | 77,60 | 1.660.700 | 78,20 | 76,15 | 76,70 | 00:00:00 | | 2006-07-03 | 77,85 | 781.100 | 78,10 | 76,80 | 77,65 | 00:00:00 | | 2006-07-04 | 77,55 | 579.900 | 78,05 | 77,20 | 77,90 | 00:00:00 | | 2006-07-05 | 76,10 | 902.900 | 77,40 | 75,70 | 76,80 | 00:00:00 | | 2006-07-06 | 76,80 | 849.500 | 77,00 | 75,85 | 76,25 | 00:00:00 | | 2006-07-07 | 76,30 | 829.500 | 76,60 | 75,55 | 76,35 | 00:00:00 | | 2006-07-10 | 77,40 | 1.617.700 | 77,65 | 75,25 | 75,95 | 00:00:00 | | 2006-07-11 | 75,90 | 1.158.000 | 76,95 | 75,45 | 76,90 | 00:00:00 | | 2006-07-12 | 76,25 | 893.400 | 77,25 | 75,90 | 76,30 | 00:00:00 | | 2006-07-13 | 74,75 | 1.328.100 | 75,70 | 74,15 | 75,65 | 00:00:00 | | 2006-07-14 | 72,10 | 2.076.500 | 73,90 | 71,75 | 73,55 | 00:00:00 | | 2006-07-17 | 71,35 | 1.643.100 | 72,25 | 70,25 | 72,00 | 00:00:00 | | 2006-07-18 | 71,60 | 1.613.900 | 72,55 | 70,70 | 71,05 | 00:00:00 | | 2006-07-19 | 74,05 | 1.385.200 | 74,05 | 71,70 | 71,70 | 00:00:00 | | 2006-07-20 | 74,15 | 757.300 | 74,80 | 73,95 | 74,60 | 00:00:00 | | 2006-07-21 | 73,45 | 976.300 | 74,05 | 72,85 | 73,95 | 00:00:00 | | 2006-07-24 | 75,35 | 1.184.700 | 75,90 | 73,30 | 73,40 | 00:00:00 | | 2006-07-25 | 76,70 | 1.588.000 | 77,45 | 76,10 | 77,00 | 00:00:00 | | 2006-07-26 | 77,55 | 998.600 | 78,30 | 76,65 | 77,05 | 00:00:00 | | 2006-07-27 | 78,75 | 1.139.900 | 78,85 | 77,00 | 78,30 | 00:00:00 | | 2006-07-28 | 78,95 | 930.900 | 79,20 | 77,25 | 78,30 | 00:00:00 | | 2006-07-31 | 78,65 | 564.800 | 79,00 | 78,15 | 78,65 | 00:00:00 | | 2006-08-01 | 77,55 | 1.240.900 | 79,80 | 77,30 | 79,30 | 00:00:00 | | 2006-08-02 | 78,85 | 913.900 | 78,95 | 77,50 | 77,90 | 00:00:00 | | 2006-08-03 | 78,25 | 972.700 | 79,35 | 77,50 | 79,25 | 00:00:00 | | 2006-08-04 | 79,05 | 688.400 | 79,25 | 77,90 | 78,85 | 00:00:00 | | 2006-08-07 | 76,95 | 1.078.000 | 78,20 | 76,70 | 78,05 | 00:00:00 | | 2006-08-08 | 77,00 | 621.700 | 77,50 | 76,80 | 77,45 | 00:00:00 | | 2006-08-09 | 77,00 | 1.061.100 | 77,75 | 76,75 | 77,40 | 00:00:00 | | 2006-08-10 | 75,20 | 1.960.600 | 76,40 | 74,60 | 76,35 | 00:00:00 | | 2006-08-11 | 74,75 | 884.200 | 75,95 | 74,50 | 75,90 | 00:00:00 | | 2006-08-14 | 74,75 | 1.488.700 | 75,70 | 74,10 | 75,70 | 00:00:00 | | 2006-08-15 | 75,90 | 1.075.300 | 76,00 | 74,50 | 74,50 | 00:00:00 | | 2006-08-16 | 76,60 | 1.184.100 | 76,80 | 75,60 | 76,05 | 00:00:00 | | 2006-08-17 | 77,80 | 1.417.600 | 78,20 | 76,30 | 76,80 | 00:00:00 | | 2006-08-18 | 78,30 | 1.279.700 | 78,95 | 77,65 | 77,85 | 00:00:00 | | 2006-08-21 | 77,55 | 547.900 | 78,50 | 77,15 | 78,25 | 00:00:00 | | 2006-08-22 | 78,25 | 753.900 | 78,25 | 77,35 | 78,00 | 00:00:00 | | 2006-08-23 | 77,45 | 697.900 | 78,35 | 77,15 | 78,20 | 00:00:00 | | 2006-08-24 | 77,35 | 976.200 | 78,00 | 76,80 | 77,75 | 00:00:00 | | 2006-08-25 | 77,95 | 580.100 | 78,25 | 77,25 | 77,40 | 00:00:00 | | 2006-08-28 | 78,35 | 482.300 | 78,55 | 77,50 | 77,90 | 00:00:00 | | 2006-08-29 | 79,20 | 1.691.500 | 80,20 | 78,05 | 78,35 | 00:00:00 | | 2006-08-30 | 80,70 | 1.362.200 | 81,20 | 79,65 | 79,70 | 00:00:00 | | 2006-08-31 | 80,35 | 1.220.100 | 81,30 | 79,95 | 81,10 | 00:00:00 | | 2006-09-01 | 80,15 | 848.400 | 80,80 | 79,85 | 80,30 | 00:00:00 | | 2006-09-04 | 81,30 | 791.200 | 81,65 | 80,55 | 80,80 | 00:00:00 | | 2006-09-05 | 80,90 | 1.079.800 | 81,60 | 80,40 | 81,60 | 00:00:00 | | 2006-09-06 | 80,40 | 703.000 | 81,30 | 80,30 | 80,95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
