|
 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 | | 2003-04-23 | 39,40 | 2.243.800 | 40,54 | 38,80 | 40,13 | 00:00:00 | | 2003-04-24 | 37,80 | 2.999.600 | 38,94 | 37,55 | 38,76 | 00:00:00 | | 2003-04-25 | 37,39 | 2.617.500 | 37,98 | 36,36 | 37,76 | 00:00:00 | | 2003-04-28 | 38,25 | 2.495.700 | 38,53 | 36,74 | 36,74 | 00:00:00 | | 2003-04-29 | 38,60 | 2.994.900 | 39,35 | 38,37 | 38,95 | 00:00:00 | | 2003-04-30 | 39,10 | 2.116.800 | 39,33 | 37,80 | 38,80 | 00:00:00 | | 2003-05-01 | 39,10 | 0 | 39,10 | 39,10 | 39,10 | 00:00:00 | | 2003-05-02 | 38,90 | 1.436.400 | 39,30 | 38,05 | 38,76 | 00:00:00 | | 2003-05-05 | 38,95 | 1.017.400 | 39,90 | 38,83 | 39,32 | 00:00:00 | | 2003-05-06 | 39,60 | 1.447.600 | 39,64 | 38,40 | 38,40 | 00:00:00 | | 2003-05-07 | 39,35 | 3.242.700 | 39,99 | 39,13 | 39,25 | 00:00:00 | | 2003-05-08 | 38,56 | 1.513.500 | 39,80 | 38,17 | 39,15 | 00:00:00 | | 2003-05-09 | 39,38 | 1.245.400 | 39,43 | 38,25 | 38,41 | 00:00:00 | | 2003-05-12 | 39,34 | 1.355.000 | 39,89 | 38,63 | 39,41 | 00:00:00 | | 2003-05-13 | 39,80 | 1.555.400 | 40,10 | 39,12 | 39,50 | 00:00:00 | | 2003-05-14 | 40,01 | 1.880.600 | 40,55 | 39,22 | 39,69 | 00:00:00 | | 2003-05-15 | 42,45 | 5.023.700 | 42,57 | 39,42 | 39,80 | 00:00:00 | | 2003-05-16 | 43,00 | 5.795.800 | 44,11 | 42,70 | 42,79 | 00:00:00 | | 2003-05-19 | 41,90 | 1.960.900 | 42,47 | 41,72 | 42,28 | 00:00:00 | | 2003-05-20 | 41,75 | 1.619.500 | 42,14 | 41,36 | 41,82 | 00:00:00 | | 2003-05-21 | 42,22 | 4.126.000 | 42,22 | 40,98 | 41,99 | 00:00:00 | | 2003-05-22 | 42,25 | 2.433.300 | 42,73 | 41,73 | 42,18 | 00:00:00 | | 2003-05-23 | 42,40 | 1.492.200 | 42,89 | 42,00 | 42,74 | 00:00:00 | | 2003-05-26 | 42,10 | 2.096.700 | 42,88 | 42,02 | 42,05 | 00:00:00 | | 2003-05-27 | 42,23 | 2.379.600 | 42,74 | 41,11 | 42,15 | 00:00:00 | | 2003-05-28 | 42,58 | 2.665.000 | 43,01 | 42,12 | 42,30 | 00:00:00 | | 2003-05-29 | 43,12 | 853.300 | 43,67 | 42,28 | 42,79 | 00:00:00 | | 2003-05-30 | 43,62 | 1.558.800 | 43,86 | 42,35 | 42,77 | 00:00:00 | | 2003-06-02 | 44,47 | 2.678.700 | 44,79 | 43,64 | 43,64 | 00:00:00 | | 2003-06-03 | 44,40 | 1.317.700 | 44,40 | 43,51 | 44,03 | 00:00:00 | | 2003-06-04 | 44,31 | 1.623.300 | 44,87 | 43,90 | 44,50 | 00:00:00 | | 2003-06-05 | 43,93 | 2.182.300 | 44,38 | 43,61 | 44,02 | 00:00:00 | | 2003-06-06 | 44,73 | 1.754.200 | 45,24 | 44,00 | 44,00 | 00:00:00 | | 2003-06-09 | 44,85 | 1.789.500 | 45,02 | 44,37 | 44,75 | 00:00:00 | | 2003-06-10 | 44,93 | 2.260.100 | 44,95 | 44,60 | 44,85 | 00:00:00 | | 2003-06-11 | 44,95 | 2.030.000 | 45,50 | 44,50 | 45,48 | 00:00:00 | | 2003-06-12 | 45,24 | 1.708.300 | 45,75 | 44,69 | 44,95 | 00:00:00 | | 2003-06-13 | 44,97 | 1.284.200 | 45,48 | 44,60 | 45,21 | 00:00:00 | | 2003-06-16 | 45,45 | 2.031.500 | 45,45 | 44,24 | 44,63 | 00:00:00 | | 2003-06-17 | 45,68 | 1.779.700 | 45,79 | 45,26 | 45,62 | 00:00:00 | | 2003-06-18 | 45,90 | 1.588.700 | 46,00 | 45,51 | 45,95 | 00:00:00 | | 2003-06-19 | 46,01 | 2.322.200 | 46,25 | 45,72 | 46,00 | 00:00:00 | | 2003-06-20 | 45,90 | 2.592.000 | 46,10 | 45,30 | 45,70 | 00:00:00 | | 2003-06-23 | 45,00 | 1.334.600 | 45,90 | 44,57 | 45,56 | 00:00:00 | | 2003-06-24 | 44,31 | 2.748.600 | 45,16 | 43,99 | 45,00 | 00:00:00 | | 2003-06-25 | 43,95 | 2.063.100 | 44,93 | 43,75 | 44,63 | 00:00:00 | | 2003-06-26 | 43,92 | 992.500 | 44,88 | 43,32 | 43,32 | 00:00:00 | | 2003-06-27 | 44,41 | 1.761.500 | 44,70 | 43,95 | 44,24 | 00:00:00 | | 2003-06-30 | 43,19 | 2.424.300 | 44,83 | 42,97 | 44,44 | 00:00:00 | | 2003-07-01 | 42,80 | 1.534.900 | 43,85 | 42,45 | 43,59 | 00:00:00 | | 2003-07-02 | 43,89 | 2.462.100 | 44,00 | 42,80 | 42,80 | 00:00:00 | | 2003-07-03 | 43,61 | 1.827.900 | 44,54 | 43,08 | 44,20 | 00:00:00 | | 2003-07-04 | 44,09 | 770.300 | 44,38 | 43,52 | 43,91 | 00:00:00 | | 2003-07-07 | 46,20 | 1.773.200 | 46,30 | 44,30 | 44,40 | 00:00:00 | | 2003-07-08 | 45,84 | 1.753.200 | 46,86 | 45,71 | 46,20 | 00:00:00 | | 2003-07-09 | 45,50 | 1.193.500 | 45,98 | 45,11 | 45,80 | 00:00:00 | | 2003-07-10 | 44,90 | 1.463.800 | 45,48 | 44,55 | 45,19 | 00:00:00 | | 2003-07-11 | 46,70 | 2.023.000 | 46,88 | 44,55 | 44,59 | 00:00:00 | | 2003-07-14 | 47,41 | 1.278.100 | 47,50 | 46,30 | 46,73 | 00:00:00 | | 2003-07-15 | 48,55 | 2.169.200 | 49,02 | 47,10 | 47,40 | 00:00:00 | | 2003-07-16 | 48,14 | 2.140.400 | 49,35 | 47,81 | 48,62 | 00:00:00 | | 2003-07-17 | 47,18 | 2.082.500 | 47,90 | 46,56 | 47,50 | 00:00:00 | | 2003-07-18 | 47,25 | 1.252.900 | 47,80 | 46,88 | 46,88 | 00:00:00 | | 2003-07-21 | 46,50 | 1.123.300 | 47,61 | 46,30 | 47,50 | 00:00:00 | | 2003-07-22 | 46,80 | 1.047.800 | 46,98 | 46,40 | 46,77 | 00:00:00 | | 2003-07-23 | 46,50 | 917.500 | 47,25 | 46,26 | 46,61 | 00:00:00 | | 2003-07-24 | 47,69 | 2.486.900 | 48,00 | 45,52 | 45,75 | 00:00:00 | | 2003-07-25 | 47,39 | 1.465.700 | 48,19 | 47,02 | 47,02 | 00:00:00 | | 2003-07-28 | 48,61 | 1.464.600 | 48,80 | 47,50 | 47,68 | 00:00:00 | | 2003-07-29 | 48,22 | 2.319.500 | 49,38 | 47,82 | 48,57 | 00:00:00 | | 2003-07-30 | 48,58 | 1.290.800 | 48,93 | 48,02 | 48,15 | 00:00:00 | | 2003-07-31 | 48,78 | 1.970.400 | 49,42 | 48,13 | 48,35 | 00:00:00 | | 2003-08-01 | 49,14 | 1.435.200 | 49,46 | 48,41 | 48,45 | 00:00:00 | | 2003-08-04 | 48,68 | 1.020.200 | 49,89 | 48,43 | 49,08 | 00:00:00 | | 2003-08-05 | 48,63 | 1.012.600 | 49,24 | 48,36 | 49,00 | 00:00:00 | | 2003-08-06 | 47,71 | 1.375.900 | 48,48 | 47,50 | 47,89 | 00:00:00 | | 2003-08-07 | 47,49 | 1.242.700 | 48,37 | 47,10 | 48,37 | 00:00:00 | | 2003-08-08 | 47,50 | 1.175.200 | 48,10 | 47,25 | 47,70 | 00:00:00 | | 2003-08-11 | 47,79 | 729.300 | 48,21 | 47,24 | 47,39 | 00:00:00 | | 2003-08-12 | 48,12 | 768.200 | 48,39 | 47,85 | 48,04 | 00:00:00 | | 2003-08-13 | 48,03 | 684.000 | 48,49 | 47,74 | 48,49 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
