|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-04-18 | 85,00 | 1.571.000 | 86,31 | 84,36 | 86,19 | 00:00:00 | | 2007-04-19 | 84,80 | 2.122.900 | 84,80 | 83,41 | 84,31 | 00:00:00 | | 2007-04-20 | 85,77 | 2.035.400 | 86,40 | 85,05 | 85,15 | 00:00:00 | | 2007-04-23 | 85,69 | 1.366.900 | 86,40 | 85,25 | 86,10 | 00:00:00 | | 2007-04-24 | 85,13 | 1.621.000 | 86,00 | 84,80 | 85,21 | 00:00:00 | | 2007-04-25 | 86,71 | 2.522.100 | 87,34 | 86,30 | 86,30 | 00:00:00 | | 2007-04-26 | 86,67 | 1.524.900 | 88,00 | 86,40 | 87,76 | 00:00:00 | | 2007-04-27 | 85,72 | 1.406.500 | 86,66 | 85,31 | 86,40 | 00:00:00 | | 2007-04-30 | 85,97 | 1.152.700 | 86,30 | 85,46 | 85,69 | 00:00:00 | | 2007-05-01 | 85,97 | 0 | 85,97 | 85,97 | 85,97 | 00:00:00 | | 2007-05-02 | 86,96 | 1.379.800 | 87,20 | 85,60 | 86,30 | 00:00:00 | | 2007-05-03 | 86,68 | 1.005.900 | 87,50 | 86,24 | 87,49 | 00:00:00 | | 2007-05-04 | 87,75 | 1.274.200 | 87,89 | 86,45 | 86,82 | 00:00:00 | | 2007-05-07 | 87,92 | 872.600 | 88,47 | 87,50 | 87,94 | 00:00:00 | | 2007-05-08 | 86,75 | 1.238.000 | 87,88 | 86,54 | 87,64 | 00:00:00 | | 2007-05-09 | 86,67 | 1.251.400 | 87,52 | 86,41 | 87,52 | 00:00:00 | | 2007-05-10 | 85,62 | 1.469.600 | 86,93 | 85,41 | 86,85 | 00:00:00 | | 2007-05-11 | 86,06 | 1.671.100 | 86,22 | 83,72 | 85,10 | 00:00:00 | | 2007-05-14 | 85,69 | 1.138.000 | 86,49 | 85,21 | 86,49 | 00:00:00 | | 2007-05-15 | 85,19 | 1.826.200 | 85,48 | 84,17 | 84,60 | 00:00:00 | | 2007-05-16 | 85,83 | 1.857.800 | 86,34 | 84,44 | 84,51 | 00:00:00 | | 2007-05-17 | 85,43 | 615.400 | 86,23 | 85,23 | 86,23 | 00:00:00 | | 2007-05-18 | 86,35 | 1.784.200 | 87,05 | 85,30 | 85,30 | 00:00:00 | | 2007-05-21 | 86,53 | 842.200 | 86,76 | 86,01 | 86,74 | 00:00:00 | | 2007-05-22 | 86,45 | 828.600 | 86,82 | 86,10 | 86,53 | 00:00:00 | | 2007-05-23 | 87,02 | 1.164.000 | 87,44 | 86,73 | 86,99 | 00:00:00 | | 2007-05-24 | 86,40 | 1.285.900 | 87,49 | 86,15 | 86,85 | 00:00:00 | | 2007-05-25 | 86,61 | 1.110.400 | 86,95 | 86,16 | 86,41 | 00:00:00 | | 2007-05-28 | 87,14 | 186.500 | 87,35 | 86,80 | 86,92 | 00:00:00 | | 2007-05-29 | 87,50 | 1.050.700 | 87,90 | 86,90 | 87,15 | 00:00:00 | | 2007-05-30 | 86,30 | 1.743.800 | 87,13 | 85,38 | 86,75 | 00:00:00 | | 2007-05-31 | 87,72 | 1.712.100 | 87,90 | 86,65 | 86,80 | 00:00:00 | | 2007-06-01 | 86,85 | 1.763.600 | 87,53 | 86,55 | 87,40 | 00:00:00 | | 2007-06-04 | 86,49 | 1.194.600 | 86,93 | 85,84 | 86,90 | 00:00:00 | | 2007-06-05 | 85,09 | 1.667.100 | 86,89 | 85,09 | 86,89 | 00:00:00 | | 2007-06-06 | 85,00 | 2.019.700 | 85,90 | 84,60 | 85,35 | 00:00:00 | | 2007-06-07 | 84,08 | 1.815.000 | 85,45 | 83,90 | 85,00 | 00:00:00 | | 2007-06-08 | 84,05 | 1.818.000 | 84,88 | 83,25 | 83,55 | 00:00:00 | | 2007-06-11 | 84,63 | 1.343.100 | 84,98 | 84,07 | 84,91 | 00:00:00 | | 2007-06-12 | 84,39 | 1.155.800 | 85,10 | 84,09 | 84,79 | 00:00:00 | | 2007-06-13 | 84,25 | 1.313.900 | 84,85 | 83,52 | 83,97 | 00:00:00 | | 2007-06-14 | 86,30 | 1.717.400 | 86,37 | 84,42 | 85,18 | 00:00:00 | | 2007-06-15 | 86,98 | 2.607.000 | 87,38 | 85,80 | 86,65 | 00:00:00 | | 2007-06-18 | 86,04 | 1.204.100 | 87,20 | 85,80 | 87,20 | 00:00:00 | | 2007-06-19 | 85,01 | 1.422.200 | 86,25 | 84,71 | 85,66 | 00:00:00 | | 2007-06-20 | 85,38 | 1.252.000 | 85,99 | 85,11 | 85,11 | 00:00:00 | | 2007-06-21 | 85,48 | 1.706.900 | 85,79 | 84,60 | 84,60 | 00:00:00 | | 2007-06-22 | 84,84 | 1.152.300 | 85,60 | 84,60 | 85,20 | 00:00:00 | | 2007-06-25 | 84,79 | 1.057.500 | 84,99 | 83,80 | 84,50 | 00:00:00 | | 2007-06-26 | 83,74 | 1.644.200 | 84,35 | 83,51 | 84,02 | 00:00:00 | | 2007-06-27 | 83,53 | 1.853.400 | 84,10 | 82,32 | 83,50 | 00:00:00 | | 2007-06-28 | 84,58 | 1.215.200 | 84,76 | 83,80 | 84,17 | 00:00:00 | | 2007-06-29 | 85,54 | 1.488.400 | 85,70 | 83,75 | 84,58 | 00:00:00 | | 2007-07-02 | 84,59 | 997.500 | 85,25 | 84,31 | 85,25 | 00:00:00 | | 2007-07-03 | 84,89 | 1.172.500 | 85,62 | 84,75 | 85,25 | 00:00:00 | | 2007-07-04 | 85,02 | 1.027.800 | 85,64 | 84,30 | 85,00 | 00:00:00 | | 2007-07-05 | 84,74 | 1.014.500 | 85,40 | 84,47 | 85,09 | 00:00:00 | | 2007-07-06 | 84,87 | 1.146.800 | 84,96 | 84,31 | 84,80 | 00:00:00 | | 2007-07-09 | 85,00 | 935.700 | 85,24 | 84,53 | 85,00 | 00:00:00 | | 2007-07-10 | 83,80 | 1.350.000 | 85,38 | 83,77 | 85,20 | 00:00:00 | | 2007-07-11 | 83,25 | 1.832.800 | 83,57 | 82,62 | 83,20 | 00:00:00 | | 2007-07-12 | 84,00 | 1.505.200 | 84,08 | 82,69 | 83,17 | 00:00:00 | | 2007-07-13 | 84,37 | 1.279.800 | 84,91 | 83,90 | 84,70 | 00:00:00 | | 2007-07-16 | 84,41 | 1.273.600 | 84,70 | 84,01 | 84,50 | 00:00:00 | | 2007-07-17 | 83,99 | 1.514.900 | 84,41 | 83,33 | 84,16 | 00:00:00 | | 2007-07-18 | 82,70 | 1.335.600 | 83,59 | 82,70 | 83,19 | 00:00:00 | | 2007-07-19 | 83,43 | 1.296.400 | 83,67 | 82,81 | 83,02 | 00:00:00 | | 2007-07-20 | 82,12 | 1.571.600 | 83,52 | 82,02 | 83,20 | 00:00:00 | | 2007-07-23 | 82,90 | 1.121.200 | 82,99 | 81,40 | 82,06 | 00:00:00 | | 2007-07-24 | 82,54 | 1.886.600 | 84,10 | 82,21 | 82,95 | 00:00:00 | | 2007-07-25 | 82,08 | 1.574.500 | 82,73 | 81,40 | 82,50 | 00:00:00 | | 2007-07-26 | 80,25 | 2.022.800 | 82,49 | 80,10 | 82,49 | 00:00:00 | | 2007-07-27 | 81,01 | 3.773.400 | 82,90 | 79,02 | 80,25 | 00:00:00 | | 2007-07-30 | 80,71 | 2.437.300 | 82,00 | 80,31 | 80,83 | 00:00:00 | | 2007-07-31 | 82,76 | 2.175.100 | 82,79 | 81,52 | 81,61 | 00:00:00 | | 2007-08-01 | 81,32 | 2.331.600 | 81,84 | 79,88 | 81,10 | 00:00:00 | | 2007-08-02 | 81,11 | 1.617.600 | 82,65 | 80,56 | 82,10 | 00:00:00 | | 2007-08-03 | 80,21 | 1.282.300 | 81,50 | 79,90 | 81,50 | 00:00:00 | | 2007-08-06 | 79,35 | 1.645.700 | 79,80 | 78,82 | 79,50 | 00:00:00 | | 2007-08-07 | 81,23 | 1.592.600 | 81,23 | 80,00 | 80,10 | 00:00:00 | | 2007-08-08 | 83,50 | 2.505.300 | 83,92 | 82,00 | 82,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
