|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-03-19 | 64,67 | 2.769.400 | 66,00 | 63,56 | 66,00 | 00:00:00 | | 2008-03-20 | 65,12 | 2.690.600 | 65,23 | 63,52 | 63,52 | 00:00:00 | | 2008-03-21 | 65,12 | 0 | 65,12 | 65,12 | 65,12 | 00:00:00 | | 2008-03-24 | 65,12 | 0 | 65,12 | 65,12 | 65,12 | 00:00:00 | | 2008-03-25 | 69,34 | 2.879.600 | 69,39 | 67,20 | 67,68 | 00:00:00 | | 2008-03-26 | 69,70 | 2.033.400 | 69,80 | 68,46 | 68,46 | 00:00:00 | | 2008-03-27 | 69,88 | 1.418.000 | 70,91 | 69,12 | 69,31 | 00:00:00 | | 2008-03-28 | 69,49 | 1.417.800 | 70,35 | 68,70 | 69,90 | 00:00:00 | | 2008-03-31 | 70,50 | 1.524.900 | 70,68 | 68,24 | 69,14 | 00:00:00 | | 2008-04-01 | 73,23 | 2.184.000 | 73,49 | 70,08 | 70,08 | 00:00:00 | | 2008-04-02 | 73,59 | 1.481.800 | 74,00 | 72,86 | 73,96 | 00:00:00 | | 2008-04-03 | 71,71 | 2.199.200 | 73,59 | 71,27 | 73,59 | 00:00:00 | | 2008-04-04 | 71,45 | 1.852.100 | 71,99 | 70,11 | 71,50 | 00:00:00 | | 2008-04-07 | 71,15 | 1.454.100 | 72,30 | 70,82 | 72,29 | 00:00:00 | | 2008-04-08 | 70,75 | 1.088.900 | 71,00 | 70,03 | 70,90 | 00:00:00 | | 2008-04-09 | 69,65 | 1.225.900 | 70,75 | 69,50 | 70,40 | 00:00:00 | | 2008-04-10 | 68,16 | 2.609.800 | 69,60 | 67,11 | 69,60 | 00:00:00 | | 2008-04-11 | 66,63 | 2.307.100 | 68,74 | 66,14 | 68,44 | 00:00:00 | | 2008-04-14 | 65,86 | 1.816.300 | 66,40 | 65,37 | 66,01 | 00:00:00 | | 2008-04-15 | 66,65 | 1.587.300 | 67,75 | 66,28 | 66,49 | 00:00:00 | | 2008-04-16 | 69,33 | 3.010.600 | 70,19 | 68,69 | 69,50 | 00:00:00 | | 2008-04-17 | 68,81 | 1.264.200 | 70,00 | 68,53 | 69,85 | 00:00:00 | | 2008-04-18 | 70,61 | 1.950.500 | 70,92 | 69,01 | 69,45 | 00:00:00 | | 2008-04-21 | 70,27 | 1.276.300 | 71,09 | 69,50 | 70,86 | 00:00:00 | | 2008-04-22 | 69,53 | 1.214.700 | 70,38 | 69,09 | 69,74 | 00:00:00 | | 2008-04-23 | 70,53 | 1.474.100 | 70,68 | 69,08 | 69,71 | 00:00:00 | | 2008-04-24 | 70,79 | 1.374.300 | 71,20 | 69,34 | 70,50 | 00:00:00 | | 2008-04-25 | 72,44 | 2.136.000 | 73,11 | 71,21 | 71,47 | 00:00:00 | | 2008-04-28 | 72,08 | 809.000 | 72,93 | 71,76 | 72,40 | 00:00:00 | | 2008-04-29 | 71,95 | 1.260.800 | 72,80 | 71,54 | 71,60 | 00:00:00 | | 2008-04-30 | 73,42 | 1.587.900 | 73,70 | 71,99 | 72,01 | 00:00:00 | | 2008-05-02 | 74,83 | 1.818.300 | 75,76 | 74,04 | 74,60 | 00:00:00 | | 2008-05-05 | 74,81 | 569.400 | 75,20 | 74,21 | 74,82 | 00:00:00 | | 2008-05-06 | 74,90 | 1.064.900 | 75,65 | 74,10 | 75,06 | 00:00:00 | | 2008-05-07 | 74,95 | 1.271.900 | 75,50 | 74,77 | 75,01 | 00:00:00 | | 2008-05-08 | 74,30 | 1.291.100 | 74,49 | 73,62 | 74,20 | 00:00:00 | | 2008-05-09 | 73,50 | 1.512.400 | 73,95 | 72,10 | 73,92 | 00:00:00 | | 2008-05-12 | 73,85 | 740.500 | 74,90 | 73,50 | 73,51 | 00:00:00 | | 2008-05-13 | 73,99 | 1.044.900 | 74,88 | 73,52 | 73,78 | 00:00:00 | | 2008-05-14 | 75,01 | 1.140.200 | 75,16 | 74,09 | 74,54 | 00:00:00 | | 2008-05-15 | 76,85 | 2.776.700 | 77,29 | 74,20 | 74,99 | 00:00:00 | | 2008-05-16 | 76,42 | 1.750.200 | 77,35 | 76,07 | 77,10 | 00:00:00 | | 2008-05-19 | 76,96 | 947.000 | 77,00 | 75,95 | 76,24 | 00:00:00 | | 2008-05-20 | 74,30 | 1.261.600 | 75,70 | 73,90 | 75,70 | 00:00:00 | | 2008-05-21 | 73,53 | 1.267.900 | 74,67 | 73,14 | 74,63 | 00:00:00 | | 2008-05-22 | 73,60 | 946.300 | 74,09 | 72,40 | 72,55 | 00:00:00 | | 2008-05-23 | 72,20 | 1.107.900 | 73,96 | 72,07 | 73,37 | 00:00:00 | | 2008-05-26 | 72,50 | 414.800 | 72,73 | 72,11 | 72,11 | 00:00:00 | | 2008-05-27 | 72,51 | 955.900 | 73,20 | 72,18 | 72,89 | 00:00:00 | | 2008-05-28 | 74,04 | 1.391.300 | 74,44 | 72,26 | 72,60 | 00:00:00 | | 2008-05-29 | 74,48 | 1.088.200 | 74,63 | 73,45 | 74,31 | 00:00:00 | | 2008-05-30 | 75,21 | 1.219.000 | 75,44 | 74,74 | 74,90 | 00:00:00 | | 2008-06-02 | 74,37 | 962.200 | 75,34 | 73,72 | 75,34 | 00:00:00 | | 2008-06-03 | 74,75 | 1.126.500 | 75,03 | 73,86 | 74,28 | 00:00:00 | | 2008-06-04 | 74,53 | 1.267.600 | 74,85 | 73,86 | 74,25 | 00:00:00 | | 2008-06-05 | 74,66 | 1.073.200 | 75,18 | 74,08 | 74,75 | 00:00:00 | | 2008-06-06 | 72,79 | 2.126.300 | 75,35 | 72,33 | 75,00 | 00:00:00 | | 2008-06-10 | 71,59 | 1.635.300 | 72,04 | 70,94 | 71,65 | 00:00:00 | | 2008-06-11 | 70,47 | 1.359.300 | 72,30 | 70,10 | 71,85 | 00:00:00 | | 2008-06-12 | 71,58 | 1.166.800 | 72,08 | 70,57 | 70,79 | 00:00:00 | | 2008-06-13 | 72,30 | 911.200 | 72,46 | 70,66 | 71,50 | 00:00:00 | | 2008-06-16 | 71,66 | 1.171.200 | 72,14 | 70,90 | 71,55 | 00:00:00 | | 2008-06-17 | 72,37 | 1.161.900 | 72,89 | 71,68 | 72,15 | 00:00:00 | | 2008-06-18 | 71,57 | 1.395.500 | 72,89 | 70,93 | 72,37 | 00:00:00 | | 2008-06-19 | 70,36 | 1.336.500 | 71,40 | 70,33 | 70,90 | 00:00:00 | | 2008-06-20 | 68,40 | 2.603.000 | 70,64 | 67,69 | 70,21 | 00:00:00 | | 2008-06-23 | 68,12 | 1.514.600 | 68,94 | 67,82 | 68,01 | 00:00:00 | | 2008-06-24 | 66,79 | 2.009.000 | 68,11 | 65,87 | 68,00 | 00:00:00 | | 2008-06-25 | 67,95 | 1.306.600 | 68,01 | 66,70 | 66,85 | 00:00:00 | | 2008-06-26 | 66,13 | 1.366.300 | 67,54 | 66,13 | 67,30 | 00:00:00 | | 2008-06-27 | 66,05 | 1.828.200 | 66,64 | 65,01 | 65,94 | 00:00:00 | | 2008-06-30 | 66,58 | 1.519.600 | 66,64 | 64,80 | 65,78 | 00:00:00 | | 2008-07-01 | 66,14 | 1.963.800 | 66,80 | 65,10 | 66,43 | 00:00:00 | | 2008-07-02 | 65,77 | 1.255.400 | 67,23 | 65,61 | 66,14 | 00:00:00 | | 2008-07-03 | 66,82 | 2.116.200 | 66,97 | 64,46 | 65,10 | 00:00:00 | | 2008-07-04 | 63,30 | 3.177.100 | 66,60 | 62,77 | 66,58 | 00:00:00 | | 2008-07-07 | 64,23 | 1.279.100 | 64,65 | 63,31 | 63,55 | 00:00:00 | | 2008-07-08 | 63,87 | 2.099.500 | 64,00 | 62,10 | 62,90 | 00:00:00 | | 2008-07-09 | 64,45 | 1.292.900 | 64,56 | 63,65 | 64,44 | 00:00:00 | | 2008-07-10 | 62,27 | 2.666.100 | 63,90 | 61,41 | 63,75 | 00:00:00 | | 2008-07-11 | 60,80 | 1.915.800 | 62,98 | 60,80 | 62,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
