|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-12-27 | 80,35 | 987.600 | 80,35 | 78,20 | 78,85 | 00:00:00 | | 2006-12-28 | 80,00 | 643.600 | 80,70 | 79,65 | 80,35 | 00:00:00 | | 2006-12-29 | 79,95 | 476.100 | 80,30 | 79,60 | 79,90 | 00:00:00 | | 2007-01-01 | 79,95 | 0 | 79,95 | 79,95 | 79,95 | 00:00:00 | | 2007-01-02 | 80,65 | 1.102.800 | 80,95 | 80,15 | 80,35 | 00:00:00 | | 2007-01-03 | 79,40 | 1.578.900 | 80,75 | 79,20 | 80,60 | 00:00:00 | | 2007-01-04 | 79,45 | 1.432.100 | 79,50 | 78,55 | 79,10 | 00:00:00 | | 2007-01-05 | 78,60 | 1.119.200 | 79,35 | 78,60 | 79,10 | 00:00:00 | | 2007-01-08 | 78,45 | 1.365.100 | 78,80 | 77,75 | 78,50 | 00:00:00 | | 2007-01-09 | 77,80 | 1.414.800 | 78,85 | 77,80 | 78,60 | 00:00:00 | | 2007-01-10 | 78,55 | 1.579.900 | 79,05 | 77,10 | 77,45 | 00:00:00 | | 2007-01-11 | 79,60 | 1.473.100 | 79,80 | 77,80 | 78,80 | 00:00:00 | | 2007-01-12 | 78,80 | 1.478.900 | 79,80 | 78,30 | 79,80 | 00:00:00 | | 2007-01-15 | 78,95 | 908.400 | 79,65 | 78,90 | 79,50 | 00:00:00 | | 2007-01-16 | 77,65 | 2.377.000 | 79,70 | 77,55 | 79,35 | 00:00:00 | | 2007-01-17 | 78,55 | 1.857.300 | 78,80 | 77,70 | 77,70 | 00:00:00 | | 2007-01-18 | 78,85 | 1.743.800 | 79,40 | 78,50 | 78,55 | 00:00:00 | | 2007-01-19 | 79,10 | 1.083.200 | 79,30 | 78,20 | 78,55 | 00:00:00 | | 2007-01-22 | 78,55 | 1.013.100 | 79,60 | 78,35 | 79,40 | 00:00:00 | | 2007-01-23 | 77,90 | 1.903.000 | 79,25 | 77,45 | 79,05 | 00:00:00 | | 2007-01-24 | 78,10 | 1.509.900 | 78,75 | 77,80 | 78,35 | 00:00:00 | | 2007-01-25 | 78,55 | 1.795.400 | 79,60 | 78,00 | 78,05 | 00:00:00 | | 2007-01-26 | 77,90 | 1.344.900 | 78,75 | 77,55 | 78,15 | 00:00:00 | | 2007-01-29 | 79,10 | 1.613.400 | 79,60 | 79,10 | 79,10 | 00:00:00 | | 2007-01-30 | 81,50 | 3.688.900 | 81,90 | 79,10 | 79,55 | 00:00:00 | | 2007-01-31 | 80,90 | 1.664.000 | 81,95 | 80,70 | 81,95 | 00:00:00 | | 2007-02-01 | 81,15 | 1.939.600 | 82,55 | 80,95 | 82,00 | 00:00:00 | | 2007-02-02 | 81,15 | 1.277.700 | 81,70 | 80,70 | 81,55 | 00:00:00 | | 2007-02-05 | 80,65 | 988.100 | 81,50 | 80,30 | 81,05 | 00:00:00 | | 2007-02-06 | 80,75 | 1.145.700 | 81,50 | 80,60 | 80,85 | 00:00:00 | | 2007-02-07 | 81,30 | 1.112.000 | 81,85 | 80,60 | 80,70 | 00:00:00 | | 2007-02-08 | 81,70 | 1.878.700 | 82,90 | 81,50 | 81,75 | 00:00:00 | | 2007-02-09 | 82,80 | 2.022.600 | 83,25 | 82,55 | 82,95 | 00:00:00 | | 2007-02-12 | 81,80 | 1.415.700 | 82,40 | 81,35 | 82,40 | 00:00:00 | | 2007-02-13 | 82,00 | 1.250.200 | 82,45 | 81,60 | 82,00 | 00:00:00 | | 2007-02-14 | 82,85 | 1.163.600 | 82,90 | 81,95 | 82,65 | 00:00:00 | | 2007-02-15 | 87,70 | 5.648.200 | 88,00 | 85,20 | 86,05 | 00:00:00 | | 2007-02-16 | 87,25 | 2.760.500 | 88,60 | 87,15 | 87,90 | 00:00:00 | | 2007-02-19 | 87,85 | 1.263.600 | 88,55 | 87,42 | 87,69 | 00:00:00 | | 2007-02-20 | 86,96 | 1.492.300 | 88,30 | 86,15 | 88,29 | 00:00:00 | | 2007-02-21 | 86,95 | 1.464.600 | 87,70 | 86,29 | 87,53 | 00:00:00 | | 2007-02-22 | 87,75 | 1.625.500 | 88,50 | 87,31 | 87,40 | 00:00:00 | | 2007-02-23 | 88,20 | 1.137.300 | 88,40 | 87,60 | 88,25 | 00:00:00 | | 2007-02-26 | 88,00 | 1.600.600 | 89,20 | 87,67 | 88,30 | 00:00:00 | | 2007-02-27 | 84,62 | 4.051.700 | 87,45 | 83,73 | 87,24 | 00:00:00 | | 2007-02-28 | 83,73 | 3.761.700 | 84,49 | 82,07 | 83,40 | 00:00:00 | | 2007-03-01 | 83,25 | 3.235.800 | 84,28 | 81,30 | 83,25 | 00:00:00 | | 2007-03-02 | 82,81 | 2.221.900 | 84,60 | 82,08 | 84,00 | 00:00:00 | | 2007-03-05 | 82,36 | 2.094.200 | 82,88 | 80,95 | 81,90 | 00:00:00 | | 2007-03-06 | 82,72 | 1.982.200 | 83,71 | 81,60 | 83,71 | 00:00:00 | | 2007-03-07 | 83,00 | 1.115.700 | 83,34 | 82,05 | 83,06 | 00:00:00 | | 2007-03-08 | 83,41 | 1.551.800 | 83,80 | 82,90 | 83,40 | 00:00:00 | | 2007-03-09 | 83,96 | 1.711.000 | 84,49 | 82,63 | 82,95 | 00:00:00 | | 2007-03-12 | 83,26 | 1.174.400 | 84,86 | 82,97 | 84,10 | 00:00:00 | | 2007-03-13 | 82,25 | 1.423.600 | 83,58 | 82,01 | 82,63 | 00:00:00 | | 2007-03-14 | 80,12 | 2.862.900 | 81,40 | 80,12 | 81,25 | 00:00:00 | | 2007-03-15 | 80,78 | 2.754.800 | 81,75 | 80,13 | 81,59 | 00:00:00 | | 2007-03-16 | 80,81 | 2.049.400 | 81,88 | 80,13 | 80,51 | 00:00:00 | | 2007-03-19 | 82,03 | 1.324.500 | 82,40 | 81,56 | 82,39 | 00:00:00 | | 2007-03-20 | 82,40 | 1.238.400 | 82,45 | 81,33 | 82,00 | 00:00:00 | | 2007-03-21 | 82,60 | 1.207.600 | 82,84 | 82,09 | 82,59 | 00:00:00 | | 2007-03-22 | 83,76 | 1.299.900 | 84,09 | 83,14 | 83,99 | 00:00:00 | | 2007-03-23 | 83,28 | 1.091.300 | 83,89 | 83,21 | 83,73 | 00:00:00 | | 2007-03-26 | 82,53 | 1.417.000 | 83,61 | 81,80 | 83,32 | 00:00:00 | | 2007-03-27 | 83,06 | 893.300 | 83,61 | 82,81 | 83,20 | 00:00:00 | | 2007-03-28 | 82,13 | 1.334.000 | 82,78 | 81,37 | 82,61 | 00:00:00 | | 2007-03-29 | 83,06 | 1.135.500 | 83,67 | 82,21 | 82,21 | 00:00:00 | | 2007-03-30 | 83,05 | 1.290.000 | 83,85 | 82,80 | 83,22 | 00:00:00 | | 2007-04-02 | 83,12 | 1.113.900 | 83,27 | 82,36 | 82,95 | 00:00:00 | | 2007-04-03 | 84,28 | 1.963.800 | 84,58 | 83,32 | 83,80 | 00:00:00 | | 2007-04-04 | 84,32 | 1.387.900 | 84,72 | 84,03 | 84,71 | 00:00:00 | | 2007-04-05 | 85,00 | 1.096.200 | 85,22 | 84,00 | 84,33 | 00:00:00 | | 2007-04-06 | 85,00 | 0 | 85,00 | 85,00 | 85,00 | 00:00:00 | | 2007-04-09 | 85,00 | 0 | 85,00 | 85,00 | 85,00 | 00:00:00 | | 2007-04-10 | 85,14 | 1.288.900 | 85,50 | 84,63 | 85,25 | 00:00:00 | | 2007-04-11 | 85,05 | 1.322.700 | 85,75 | 84,94 | 85,14 | 00:00:00 | | 2007-04-12 | 85,20 | 1.576.600 | 85,36 | 84,17 | 85,15 | 00:00:00 | | 2007-04-13 | 85,76 | 1.210.800 | 85,96 | 84,70 | 85,54 | 00:00:00 | | 2007-04-16 | 86,36 | 1.366.400 | 86,50 | 85,64 | 86,00 | 00:00:00 | | 2007-04-17 | 86,01 | 1.107.500 | 86,36 | 85,26 | 86,05 | 00:00:00 | | 2007-04-18 | 85,00 | 1.571.000 | 86,31 | 84,36 | 86,19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
