|
 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 | | 2006-09-06 | 80,40 | 703.000 | 81,30 | 80,30 | 80,95 | 00:00:00 | | 2006-09-07 | 77,75 | 3.480.400 | 79,00 | 76,95 | 79,00 | 00:00:00 | | 2006-09-08 | 77,90 | 914.700 | 78,40 | 77,40 | 77,85 | 00:00:00 | | 2006-09-11 | 77,80 | 625.900 | 77,85 | 76,95 | 77,50 | 00:00:00 | | 2006-09-12 | 78,55 | 1.200.900 | 78,75 | 77,50 | 77,85 | 00:00:00 | | 2006-09-13 | 78,95 | 850.900 | 79,20 | 78,45 | 79,15 | 00:00:00 | | 2006-09-14 | 78,70 | 1.143.000 | 79,75 | 78,10 | 79,15 | 00:00:00 | | 2006-09-15 | 78,65 | 2.209.500 | 79,15 | 78,25 | 79,00 | 00:00:00 | | 2006-09-18 | 78,95 | 714.400 | 79,30 | 78,55 | 78,95 | 00:00:00 | | 2006-09-19 | 78,40 | 844.000 | 79,25 | 77,90 | 78,95 | 00:00:00 | | 2006-09-20 | 79,45 | 1.117.500 | 80,00 | 78,25 | 78,35 | 00:00:00 | | 2006-09-21 | 80,25 | 1.292.600 | 80,95 | 79,45 | 79,50 | 00:00:00 | | 2006-09-22 | 79,55 | 1.026.900 | 79,95 | 79,05 | 79,75 | 00:00:00 | | 2006-09-25 | 78,80 | 1.191.300 | 80,20 | 78,55 | 79,95 | 00:00:00 | | 2006-09-26 | 80,15 | 1.227.800 | 80,45 | 79,25 | 79,45 | 00:00:00 | | 2006-09-27 | 81,00 | 1.209.900 | 81,00 | 79,90 | 80,50 | 00:00:00 | | 2006-09-28 | 80,80 | 926.400 | 81,35 | 80,60 | 81,00 | 00:00:00 | | 2006-09-29 | 81,25 | 879.300 | 81,65 | 80,90 | 80,95 | 00:00:00 | | 2006-10-02 | 80,65 | 883.000 | 82,15 | 80,30 | 81,75 | 00:00:00 | | 2006-10-03 | 80,75 | 691.000 | 80,90 | 80,00 | 80,70 | 00:00:00 | | 2006-10-04 | 80,30 | 1.209.300 | 81,05 | 79,85 | 81,00 | 00:00:00 | | 2006-10-05 | 81,75 | 1.115.600 | 81,80 | 80,90 | 81,00 | 00:00:00 | | 2006-10-06 | 81,80 | 579.700 | 81,85 | 81,10 | 81,50 | 00:00:00 | | 2006-10-09 | 80,85 | 876.200 | 81,70 | 80,65 | 81,50 | 00:00:00 | | 2006-10-10 | 81,25 | 1.075.300 | 81,25 | 80,60 | 81,25 | 00:00:00 | | 2006-10-11 | 82,00 | 1.186.500 | 82,10 | 80,20 | 80,65 | 00:00:00 | | 2006-10-12 | 82,30 | 856.700 | 82,50 | 82,00 | 82,15 | 00:00:00 | | 2006-10-13 | 82,90 | 995.100 | 83,20 | 82,20 | 82,50 | 00:00:00 | | 2006-10-16 | 82,65 | 667.500 | 83,20 | 82,30 | 83,00 | 00:00:00 | | 2006-10-17 | 80,65 | 2.574.700 | 81,50 | 79,80 | 81,50 | 00:00:00 | | 2006-10-18 | 81,55 | 1.239.200 | 81,95 | 80,90 | 81,05 | 00:00:00 | | 2006-10-19 | 81,85 | 844.300 | 82,15 | 80,90 | 81,00 | 00:00:00 | | 2006-10-20 | 81,65 | 831.100 | 82,35 | 81,30 | 82,10 | 00:00:00 | | 2006-10-23 | 82,25 | 761.600 | 82,55 | 81,65 | 82,00 | 00:00:00 | | 2006-10-24 | 81,95 | 1.087.800 | 82,35 | 81,50 | 81,95 | 00:00:00 | | 2006-10-25 | 83,00 | 1.296.300 | 83,45 | 81,80 | 81,90 | 00:00:00 | | 2006-10-26 | 82,85 | 1.346.300 | 83,90 | 82,65 | 83,65 | 00:00:00 | | 2006-10-27 | 82,25 | 744.200 | 83,30 | 81,70 | 83,20 | 00:00:00 | | 2006-10-30 | 81,50 | 677.500 | 81,55 | 81,05 | 81,20 | 00:00:00 | | 2006-10-31 | 81,65 | 738.000 | 82,20 | 81,10 | 81,50 | 00:00:00 | | 2006-11-01 | 81,50 | 887.000 | 81,70 | 81,20 | 81,30 | 00:00:00 | | 2006-11-02 | 79,70 | 1.910.100 | 81,25 | 79,50 | 81,15 | 00:00:00 | | 2006-11-03 | 80,15 | 1.030.300 | 80,75 | 79,60 | 79,80 | 00:00:00 | | 2006-11-06 | 81,00 | 796.900 | 81,15 | 80,20 | 80,45 | 00:00:00 | | 2006-11-07 | 82,90 | 1.676.900 | 83,40 | 81,25 | 81,45 | 00:00:00 | | 2006-11-08 | 82,00 | 983.400 | 82,80 | 81,65 | 82,65 | 00:00:00 | | 2006-11-09 | 81,85 | 1.200.200 | 82,40 | 81,50 | 82,35 | 00:00:00 | | 2006-11-10 | 81,30 | 900.000 | 81,80 | 80,90 | 81,45 | 00:00:00 | | 2006-11-13 | 82,95 | 1.393.800 | 83,15 | 81,10 | 81,30 | 00:00:00 | | 2006-11-14 | 83,10 | 1.460.200 | 83,80 | 82,85 | 83,35 | 00:00:00 | | 2006-11-15 | 83,65 | 973.500 | 84,30 | 83,40 | 83,80 | 00:00:00 | | 2006-11-16 | 83,75 | 885.100 | 84,00 | 83,45 | 83,95 | 00:00:00 | | 2006-11-17 | 83,90 | 1.251.200 | 84,40 | 83,45 | 83,90 | 00:00:00 | | 2006-11-20 | 84,05 | 881.600 | 84,30 | 83,05 | 83,75 | 00:00:00 | | 2006-11-21 | 84,35 | 754.700 | 84,45 | 83,75 | 83,75 | 00:00:00 | | 2006-11-22 | 83,85 | 1.275.600 | 84,90 | 83,70 | 84,50 | 00:00:00 | | 2006-11-23 | 83,10 | 860.400 | 84,40 | 83,05 | 84,25 | 00:00:00 | | 2006-11-24 | 81,90 | 1.756.400 | 83,45 | 81,50 | 83,05 | 00:00:00 | | 2006-11-27 | 79,55 | 4.208.700 | 81,80 | 79,45 | 81,55 | 00:00:00 | | 2006-11-28 | 79,50 | 1.720.800 | 80,00 | 79,05 | 79,15 | 00:00:00 | | 2006-11-29 | 80,25 | 1.396.500 | 80,40 | 79,55 | 79,85 | 00:00:00 | | 2006-11-30 | 78,30 | 2.060.000 | 80,65 | 77,75 | 80,50 | 00:00:00 | | 2006-12-01 | 76,15 | 3.056.800 | 78,70 | 76,15 | 78,50 | 00:00:00 | | 2006-12-04 | 76,70 | 1.468.600 | 77,00 | 75,75 | 76,45 | 00:00:00 | | 2006-12-05 | 77,55 | 1.876.200 | 78,00 | 76,60 | 76,95 | 00:00:00 | | 2006-12-06 | 77,20 | 1.458.700 | 78,20 | 76,40 | 78,10 | 00:00:00 | | 2006-12-07 | 77,30 | 1.296.200 | 77,80 | 76,55 | 76,85 | 00:00:00 | | 2006-12-08 | 77,25 | 1.195.800 | 77,30 | 76,10 | 77,00 | 00:00:00 | | 2006-12-11 | 78,40 | 2.173.300 | 78,90 | 77,90 | 78,25 | 00:00:00 | | 2006-12-12 | 78,25 | 1.300.000 | 78,75 | 78,00 | 78,75 | 00:00:00 | | 2006-12-13 | 79,20 | 1.390.800 | 79,40 | 78,15 | 78,45 | 00:00:00 | | 2006-12-14 | 79,55 | 1.774.400 | 79,85 | 78,70 | 79,50 | 00:00:00 | | 2006-12-15 | 80,20 | 1.945.000 | 80,35 | 79,10 | 79,95 | 00:00:00 | | 2006-12-18 | 79,80 | 1.674.700 | 80,40 | 79,50 | 80,25 | 00:00:00 | | 2006-12-19 | 79,20 | 1.205.000 | 79,80 | 78,70 | 79,40 | 00:00:00 | | 2006-12-20 | 80,10 | 2.107.600 | 80,20 | 79,50 | 79,60 | 00:00:00 | | 2006-12-21 | 79,25 | 1.241.700 | 80,40 | 79,15 | 79,85 | 00:00:00 | | 2006-12-22 | 78,15 | 769.000 | 79,50 | 78,10 | 79,50 | 00:00:00 | | 2006-12-25 | 78,15 | 0 | 78,15 | 78,15 | 78,15 | 00:00:00 | | 2006-12-26 | 78,15 | 0 | 78,15 | 78,15 | 78,15 | 00:00:00 | | 2006-12-27 | 80,35 | 987.600 | 80,35 | 78,20 | 78,85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
