|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-08-08 | 83,50 | 2.505.300 | 83,92 | 82,00 | 82,00 | 00:00:00 | | 2007-08-09 | 82,83 | 3.020.800 | 84,40 | 81,93 | 83,58 | 00:00:00 | | 2007-08-10 | 81,20 | 2.705.500 | 83,40 | 81,12 | 81,12 | 00:00:00 | | 2007-08-13 | 82,20 | 1.617.900 | 82,47 | 81,25 | 81,54 | 00:00:00 | | 2007-08-14 | 80,80 | 1.474.600 | 82,07 | 80,50 | 81,50 | 00:00:00 | | 2007-08-15 | 79,99 | 1.825.400 | 80,55 | 79,24 | 80,20 | 00:00:00 | | 2007-08-16 | 77,49 | 2.811.800 | 79,15 | 77,39 | 78,80 | 00:00:00 | | 2007-08-17 | 78,90 | 3.284.100 | 81,00 | 77,06 | 77,64 | 00:00:00 | | 2007-08-20 | 79,53 | 1.182.200 | 80,23 | 79,21 | 79,70 | 00:00:00 | | 2007-08-21 | 79,85 | 1.787.100 | 80,38 | 78,61 | 79,85 | 00:00:00 | | 2007-08-22 | 80,62 | 1.591.100 | 81,20 | 80,10 | 80,20 | 00:00:00 | | 2007-08-23 | 80,41 | 1.096.300 | 82,00 | 80,41 | 81,45 | 00:00:00 | | 2007-08-24 | 80,71 | 891.300 | 81,12 | 79,79 | 79,79 | 00:00:00 | | 2007-08-27 | 81,23 | 533.900 | 81,56 | 81,01 | 81,12 | 00:00:00 | | 2007-08-28 | 79,60 | 1.323.400 | 81,03 | 79,41 | 80,90 | 00:00:00 | | 2007-08-29 | 78,99 | 1.692.200 | 79,70 | 78,50 | 79,00 | 00:00:00 | | 2007-08-30 | 80,77 | 1.921.300 | 81,00 | 79,26 | 79,87 | 00:00:00 | | 2007-08-31 | 81,99 | 1.760.600 | 82,45 | 81,10 | 81,36 | 00:00:00 | | 2007-09-03 | 81,33 | 831.800 | 82,33 | 81,32 | 82,29 | 00:00:00 | | 2007-09-04 | 81,63 | 954.300 | 81,86 | 80,60 | 80,97 | 00:00:00 | | 2007-09-05 | 79,75 | 1.568.400 | 81,38 | 79,61 | 81,28 | 00:00:00 | | 2007-09-06 | 80,87 | 1.398.500 | 80,95 | 79,28 | 80,13 | 00:00:00 | | 2007-09-07 | 78,99 | 1.761.300 | 81,22 | 78,64 | 80,48 | 00:00:00 | | 2007-09-10 | 78,33 | 1.362.900 | 79,45 | 78,00 | 79,28 | 00:00:00 | | 2007-09-11 | 79,18 | 1.339.500 | 79,41 | 78,05 | 79,00 | 00:00:00 | | 2007-09-12 | 79,89 | 1.336.200 | 80,20 | 78,85 | 79,19 | 00:00:00 | | 2007-09-13 | 80,20 | 1.430.800 | 80,48 | 79,18 | 79,84 | 00:00:00 | | 2007-09-14 | 80,19 | 1.246.600 | 80,59 | 79,11 | 79,72 | 00:00:00 | | 2007-09-17 | 78,92 | 1.389.200 | 80,25 | 78,89 | 80,25 | 00:00:00 | | 2007-09-18 | 80,50 | 1.514.200 | 80,68 | 78,39 | 78,86 | 00:00:00 | | 2007-09-19 | 82,29 | 2.031.600 | 82,65 | 81,55 | 82,00 | 00:00:00 | | 2007-09-20 | 81,66 | 1.028.500 | 81,92 | 81,17 | 81,92 | 00:00:00 | | 2007-09-21 | 82,82 | 2.457.000 | 83,19 | 80,90 | 80,90 | 00:00:00 | | 2007-09-24 | 82,69 | 1.278.000 | 83,56 | 82,62 | 83,20 | 00:00:00 | | 2007-09-25 | 82,55 | 1.414.300 | 83,00 | 81,60 | 82,63 | 00:00:00 | | 2007-09-26 | 83,00 | 1.127.800 | 83,40 | 82,30 | 82,30 | 00:00:00 | | 2007-09-27 | 83,37 | 1.357.300 | 84,05 | 82,95 | 83,92 | 00:00:00 | | 2007-09-28 | 84,07 | 1.426.500 | 84,15 | 82,59 | 83,50 | 00:00:00 | | 2007-10-01 | 85,12 | 1.916.000 | 85,60 | 83,30 | 83,76 | 00:00:00 | | 2007-10-02 | 85,55 | 1.117.700 | 86,00 | 85,25 | 85,88 | 00:00:00 | | 2007-10-03 | 85,49 | 703.800 | 85,55 | 84,77 | 85,32 | 00:00:00 | | 2007-10-04 | 85,92 | 917.900 | 86,00 | 85,10 | 85,10 | 00:00:00 | | 2007-10-05 | 85,99 | 1.632.800 | 86,13 | 84,74 | 85,89 | 00:00:00 | | 2007-10-08 | 86,10 | 948.700 | 86,37 | 85,74 | 86,00 | 00:00:00 | | 2007-10-09 | 86,21 | 977.800 | 86,65 | 85,51 | 85,77 | 00:00:00 | | 2007-10-10 | 85,65 | 871.100 | 86,19 | 85,21 | 85,80 | 00:00:00 | | 2007-10-11 | 85,97 | 857.300 | 86,65 | 85,34 | 85,37 | 00:00:00 | | 2007-10-12 | 85,50 | 1.361.700 | 85,60 | 84,71 | 85,30 | 00:00:00 | | 2007-10-15 | 87,68 | 3.330.600 | 89,18 | 87,20 | 87,20 | 00:00:00 | | 2007-10-16 | 86,48 | 1.885.300 | 88,20 | 86,15 | 87,68 | 00:00:00 | | 2007-10-17 | 88,15 | 1.739.600 | 88,41 | 86,30 | 86,64 | 00:00:00 | | 2007-10-18 | 87,07 | 1.779.600 | 89,16 | 86,96 | 88,00 | 00:00:00 | | 2007-10-19 | 87,82 | 1.523.500 | 88,46 | 87,10 | 87,25 | 00:00:00 | | 2007-10-22 | 86,63 | 1.562.700 | 86,86 | 85,89 | 85,78 | 00:00:00 | | 2007-10-23 | 86,07 | 1.638.100 | 87,48 | 85,85 | 86,63 | 00:00:00 | | 2007-10-24 | 86,03 | 1.709.400 | 87,00 | 84,90 | 85,72 | 00:00:00 | | 2007-10-25 | 87,81 | 1.335.900 | 87,81 | 86,02 | 86,28 | 00:00:00 | | 2007-10-26 | 88,23 | 1.516.500 | 88,49 | 87,10 | 87,60 | 00:00:00 | | 2007-10-29 | 88,93 | 1.245.100 | 89,36 | 88,31 | 88,47 | 00:00:00 | | 2007-10-30 | 88,12 | 1.092.300 | 88,67 | 87,87 | 88,62 | 00:00:00 | | 2007-10-31 | 88,88 | 977.700 | 89,00 | 87,95 | 88,12 | 00:00:00 | | 2007-11-01 | 87,72 | 1.387.300 | 89,20 | 86,90 | 89,18 | 00:00:00 | | 2007-11-02 | 86,13 | 2.872.000 | 87,67 | 85,20 | 86,75 | 00:00:00 | | 2007-11-05 | 85,90 | 1.255.300 | 86,38 | 85,31 | 85,48 | 00:00:00 | | 2007-11-06 | 86,07 | 1.001.500 | 86,30 | 85,31 | 85,91 | 00:00:00 | | 2007-11-07 | 84,40 | 2.133.900 | 86,00 | 83,89 | 85,65 | 00:00:00 | | 2007-11-08 | 83,46 | 1.969.200 | 84,48 | 83,00 | 83,00 | 00:00:00 | | 2007-11-09 | 81,77 | 2.675.500 | 84,10 | 81,07 | 83,32 | 00:00:00 | | 2007-11-12 | 80,82 | 3.259.400 | 81,65 | 79,78 | 81,40 | 00:00:00 | | 2007-11-13 | 81,50 | 1.595.900 | 81,79 | 80,08 | 80,48 | 00:00:00 | | 2007-11-14 | 82,82 | 1.714.200 | 83,53 | 81,77 | 82,06 | 00:00:00 | | 2007-11-15 | 81,95 | 1.655.800 | 83,23 | 81,13 | 83,01 | 00:00:00 | | 2007-11-16 | 80,77 | 2.172.700 | 81,50 | 80,39 | 81,42 | 00:00:00 | | 2007-11-19 | 79,33 | 2.271.300 | 81,52 | 79,03 | 81,00 | 00:00:00 | | 2007-11-20 | 79,69 | 1.875.300 | 80,19 | 78,32 | 79,52 | 00:00:00 | | 2007-11-21 | 78,00 | 2.092.300 | 79,20 | 77,63 | 78,95 | 00:00:00 | | 2007-11-22 | 78,97 | 1.548.000 | 80,00 | 78,08 | 78,43 | 00:00:00 | | 2007-11-23 | 80,28 | 1.610.600 | 80,58 | 79,03 | 79,50 | 00:00:00 | | 2007-11-26 | 80,45 | 1.514.300 | 81,68 | 80,18 | 81,13 | 00:00:00 | | 2007-11-27 | 79,74 | 2.465.500 | 79,88 | 78,15 | 79,65 | 00:00:00 | | 2007-11-28 | 82,40 | 2.536.300 | 82,46 | 79,07 | 80,24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
