|
 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 | | 2008-07-11 | 60,80 | 1.915.800 | 62,98 | 60,80 | 62,25 | 00:00:00 | | 2008-07-14 | 61,90 | 1.289.100 | 62,71 | 61,48 | 61,80 | 00:00:00 | | 2008-07-15 | 60,35 | 2.425.900 | 61,24 | 59,49 | 60,86 | 00:00:00 | | 2008-07-16 | 62,91 | 2.561.800 | 63,33 | 60,19 | 60,88 | 00:00:00 | | 2008-07-17 | 64,69 | 3.195.000 | 66,06 | 63,50 | 63,51 | 00:00:00 | | 2008-07-18 | 66,75 | 2.475.000 | 67,00 | 63,30 | 64,05 | 00:00:00 | | 2008-07-21 | 67,57 | 1.478.300 | 67,71 | 65,99 | 67,09 | 00:00:00 | | 2008-07-22 | 67,11 | 1.191.400 | 67,32 | 65,45 | 66,70 | 00:00:00 | | 2008-07-23 | 68,25 | 1.248.200 | 68,99 | 67,84 | 68,07 | 00:00:00 | | 2008-07-24 | 70,05 | 2.231.800 | 70,60 | 68,66 | 69,28 | 00:00:00 | | 2008-07-25 | 69,90 | 1.488.100 | 70,39 | 68,47 | 69,00 | 00:00:00 | | 2008-07-28 | 68,31 | 1.394.800 | 69,87 | 68,25 | 69,41 | 00:00:00 | | 2008-07-29 | 68,03 | 1.362.700 | 68,62 | 66,64 | 67,17 | 00:00:00 | | 2008-07-30 | 71,44 | 2.580.100 | 71,80 | 70,07 | 71,50 | 00:00:00 | | 2008-07-31 | 70,95 | 1.293.900 | 71,90 | 70,15 | 71,90 | 00:00:00 | | 2008-08-01 | 69,64 | 1.286.600 | 71,03 | 69,25 | 70,49 | 00:00:00 | | 2008-08-04 | 69,29 | 1.169.900 | 70,12 | 68,55 | 69,26 | 00:00:00 | | 2008-08-05 | 71,30 | 1.200.900 | 71,46 | 69,33 | 69,49 | 00:00:00 | | 2008-08-06 | 71,92 | 1.161.200 | 72,10 | 70,61 | 71,50 | 00:00:00 | | 2008-08-07 | 71,22 | 891.100 | 72,09 | 70,90 | 71,35 | 00:00:00 | | 2008-08-08 | 72,65 | 1.194.300 | 72,65 | 70,71 | 70,71 | 00:00:00 | | 2008-08-11 | 74,52 | 1.290.200 | 74,52 | 72,30 | 72,80 | 00:00:00 | | 2008-08-12 | 73,97 | 1.270.800 | 74,65 | 73,33 | 74,49 | 00:00:00 | | 2008-08-13 | 72,14 | 1.485.100 | 73,78 | 71,91 | 73,78 | 00:00:00 | | 2008-08-14 | 70,97 | 1.778.600 | 72,70 | 70,20 | 71,76 | 00:00:00 | | 2008-08-15 | 72,39 | 1.310.900 | 73,04 | 71,31 | 71,68 | 00:00:00 | | 2008-08-18 | 72,92 | 780.900 | 73,60 | 71,73 | 71,81 | 00:00:00 | | 2008-08-19 | 70,18 | 1.713.600 | 73,26 | 70,16 | 73,26 | 00:00:00 | | 2008-08-20 | 70,55 | 944.200 | 71,07 | 69,85 | 70,12 | 00:00:00 | | 2008-08-21 | 69,05 | 1.007.100 | 70,26 | 69,00 | 70,26 | 00:00:00 | | 2008-08-22 | 71,08 | 901.600 | 71,10 | 69,27 | 69,59 | 00:00:00 | | 2008-08-25 | 69,99 | 470.100 | 70,96 | 69,78 | 70,96 | 00:00:00 | | 2008-08-26 | 70,67 | 797.200 | 70,89 | 69,02 | 69,99 | 00:00:00 | | 2008-08-27 | 70,75 | 866.700 | 70,93 | 69,61 | 70,82 | 00:00:00 | | 2008-08-28 | 72,96 | 1.673.900 | 73,38 | 69,86 | 70,75 | 00:00:00 | | 2008-08-29 | 72,72 | 966.400 | 73,75 | 72,48 | 72,91 | 00:00:00 | | 2008-09-01 | 73,07 | 493.900 | 73,39 | 71,74 | 72,29 | 00:00:00 | | 2008-09-02 | 75,51 | 1.898.800 | 75,51 | 72,57 | 73,20 | 00:00:00 | | 2008-09-03 | 73,21 | 1.479.400 | 75,00 | 73,19 | 74,99 | 00:00:00 | | 2008-09-04 | 71,30 | 1.420.400 | 73,47 | 71,12 | 73,47 | 00:00:00 | | 2008-09-05 | 69,44 | 2.255.400 | 71,00 | 69,00 | 70,82 | 00:00:00 | | 2008-09-08 | 71,00 | 1.901.500 | 71,54 | 70,55 | 70,80 | 00:00:00 | | 2008-09-09 | 71,71 | 1.694.400 | 72,57 | 70,83 | 71,11 | 00:00:00 | | 2008-09-10 | 69,53 | 1.990.300 | 71,70 | 69,13 | 71,70 | 00:00:00 | | 2008-09-11 | 67,33 | 2.512.600 | 69,29 | 66,72 | 69,24 | 00:00:00 | | 2008-09-12 | 68,44 | 1.232.200 | 68,68 | 67,56 | 68,21 | 00:00:00 | | 2008-09-15 | 66,53 | 2.501.800 | 67,29 | 65,32 | 66,89 | 00:00:00 | | 2008-09-16 | 66,61 | 3.478.300 | 68,00 | 65,50 | 65,50 | 00:00:00 | | 2008-09-17 | 65,24 | 2.296.700 | 68,15 | 64,99 | 67,93 | 00:00:00 | | 2008-09-18 | 64,40 | 3.205.400 | 66,49 | 63,90 | 65,89 | 00:00:00 | | 2008-09-19 | 68,14 | 4.181.200 | 68,74 | 66,01 | 66,25 | 00:00:00 | | 2008-09-22 | 68,10 | 1.848.100 | 69,50 | 67,68 | 67,95 | 00:00:00 | | 2008-09-23 | 65,19 | 2.504.100 | 68,00 | 64,90 | 67,46 | 00:00:00 | | 2008-09-24 | 63,81 | 2.326.000 | 65,57 | 63,21 | 65,26 | 00:00:00 | | 2008-09-25 | 65,00 | 2.540.700 | 65,30 | 63,69 | 64,12 | 00:00:00 | | 2008-09-26 | 63,51 | 1.585.300 | 64,38 | 62,91 | 63,78 | 00:00:00 | | 2008-09-29 | 61,37 | 2.551.400 | 64,14 | 61,26 | 63,71 | 00:00:00 | | 2008-09-30 | 61,75 | 2.853.600 | 62,10 | 60,14 | 60,53 | 00:00:00 | | 2008-10-01 | 62,50 | 1.487.500 | 62,50 | 61,24 | 62,35 | 00:00:00 | | 2008-10-02 | 60,37 | 2.229.300 | 62,76 | 60,00 | 62,51 | 00:00:00 | | 2008-10-03 | 60,42 | 2.350.900 | 61,17 | 58,50 | 60,60 | 00:00:00 | | 2008-10-06 | 54,35 | 4.045.500 | 58,53 | 53,74 | 57,90 | 00:00:00 | | 2008-10-07 | 55,33 | 3.022.600 | 56,77 | 54,51 | 55,76 | 00:00:00 | | 2008-10-08 | 52,01 | 5.611.100 | 56,38 | 50,33 | 52,89 | 00:00:00 | | 2008-10-09 | 51,28 | 3.156.300 | 54,70 | 50,40 | 53,10 | 00:00:00 | | 2008-10-10 | 51,53 | 6.849.700 | 53,51 | 45,10 | 46,70 | 00:00:00 | | 2008-10-13 | 58,18 | 4.303.500 | 58,18 | 52,24 | 53,79 | 00:00:00 | | 2008-10-14 | 57,42 | 3.736.900 | 59,82 | 56,40 | 59,50 | 00:00:00 | | 2008-10-15 | 53,14 | 3.183.500 | 57,00 | 52,01 | 56,75 | 00:00:00 | | 2008-10-16 | 51,59 | 4.279.800 | 54,00 | 50,00 | 50,64 | 00:00:00 | | 2008-10-17 | 54,63 | 3.730.300 | 55,07 | 51,52 | 53,53 | 00:00:00 | | 2008-10-20 | 56,83 | 2.155.300 | 57,00 | 55,20 | 56,26 | 00:00:00 | | 2008-10-21 | 55,56 | 2.119.700 | 58,46 | 55,26 | 57,30 | 00:00:00 | | 2008-10-22 | 51,85 | 2.756.800 | 54,37 | 51,50 | 53,90 | 00:00:00 | | 2008-10-23 | 50,46 | 3.024.700 | 52,54 | 49,51 | 50,89 | 00:00:00 | | 2008-10-24 | 48,38 | 3.894.400 | 48,74 | 45,81 | 47,94 | 00:00:00 | | 2008-10-27 | 46,80 | 2.680.200 | 48,03 | 45,00 | 45,96 | 00:00:00 | | 2008-10-28 | 48,38 | 3.797.400 | 48,97 | 43,60 | 47,68 | 00:00:00 | | 2008-10-29 | 50,10 | 3.375.100 | 51,00 | 49,12 | 50,69 | 00:00:00 | | 2008-10-30 | 51,69 | 1.949.100 | 53,57 | 50,16 | 52,00 | 00:00:00 | | 2008-10-31 | 51,87 | 1.919.100 | 52,06 | 49,66 | 51,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
