|
 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 | | 2008-10-31 | 51,87 | 1.919.100 | 52,06 | 49,66 | 51,70 | 00:00:00 | | 2008-11-03 | 53,10 | 1.266.600 | 53,10 | 51,35 | 52,22 | 00:00:00 | | 2008-11-04 | 56,87 | 2.231.400 | 56,87 | 53,51 | 53,92 | 00:00:00 | | 2008-11-05 | 54,33 | 2.166.500 | 56,91 | 54,10 | 56,90 | 00:00:00 | | 2008-11-06 | 49,64 | 2.939.900 | 53,50 | 49,01 | 52,40 | 00:00:00 | | 2008-11-07 | 49,79 | 2.684.200 | 51,55 | 49,02 | 50,21 | 00:00:00 | | 2008-11-10 | 49,31 | 1.744.400 | 51,60 | 49,13 | 51,00 | 00:00:00 | | 2008-11-11 | 43,76 | 4.252.500 | 48,98 | 43,74 | 48,98 | 00:00:00 | | 2008-11-12 | 43,74 | 3.383.700 | 46,25 | 42,90 | 45,39 | 00:00:00 | | 2008-11-13 | 42,73 | 2.138.700 | 43,70 | 41,80 | 43,01 | 00:00:00 | | 2008-11-14 | 41,33 | 2.541.700 | 44,65 | 41,01 | 44,58 | 00:00:00 | | 2008-11-17 | 40,89 | 2.775.100 | 42,56 | 40,00 | 41,16 | 00:00:00 | | 2008-11-18 | 40,87 | 2.303.500 | 41,41 | 39,08 | 41,41 | 00:00:00 | | 2008-11-19 | 39,38 | 2.663.400 | 41,55 | 39,38 | 41,20 | 00:00:00 | | 2008-11-20 | 39,49 | 3.085.800 | 40,00 | 38,10 | 38,49 | 00:00:00 | | 2008-11-21 | 39,19 | 2.470.100 | 41,32 | 38,55 | 40,03 | 00:00:00 | | 2008-11-24 | 44,06 | 3.109.800 | 44,06 | 39,65 | 40,20 | 00:00:00 | | 2008-11-25 | 45,71 | 2.954.500 | 45,96 | 42,07 | 43,79 | 00:00:00 | | 2008-11-26 | 43,10 | 2.234.000 | 45,00 | 41,61 | 45,00 | 00:00:00 | | 2008-11-27 | 44,83 | 1.332.800 | 44,89 | 43,31 | 43,62 | 00:00:00 | | 2008-11-28 | 44,58 | 1.683.200 | 44,74 | 43,30 | 44,65 | 00:00:00 | | 2008-12-01 | 43,31 | 1.846.600 | 44,94 | 43,06 | 44,92 | 00:00:00 | | 2008-12-02 | 42,62 | 1.690.000 | 43,46 | 41,74 | 42,02 | 00:00:00 | | 2008-12-03 | 44,22 | 1.390.600 | 44,53 | 42,15 | 42,90 | 00:00:00 | | 2008-12-04 | 43,57 | 1.940.100 | 45,57 | 42,75 | 44,18 | 00:00:00 | | 2008-12-05 | 41,46 | 1.821.800 | 43,42 | 40,70 | 43,16 | 00:00:00 | | 2008-12-08 | 45,80 | 2.324.300 | 45,95 | 43,88 | 44,44 | 00:00:00 | | 2008-12-09 | 48,81 | 3.410.000 | 49,60 | 45,16 | 45,58 | 00:00:00 | | 2008-12-10 | 48,24 | 2.001.600 | 48,90 | 46,82 | 48,69 | 00:00:00 | | 2008-12-11 | 48,80 | 1.370.200 | 49,04 | 47,20 | 48,22 | 00:00:00 | | 2008-12-12 | 46,66 | 1.796.500 | 47,80 | 46,41 | 46,85 | 00:00:00 | | 2008-12-15 | 46,86 | 1.245.000 | 48,09 | 46,45 | 47,30 | 00:00:00 | | 2008-12-16 | 47,65 | 1.095.400 | 47,65 | 46,27 | 46,99 | 00:00:00 | | 2008-12-17 | 46,90 | 1.913.700 | 48,48 | 46,28 | 47,99 | 00:00:00 | | 2008-12-18 | 47,42 | 1.351.000 | 47,71 | 46,33 | 47,44 | 00:00:00 | | 2008-12-19 | 47,02 | 2.235.900 | 48,00 | 45,62 | 46,21 | 00:00:00 | | 2008-12-22 | 45,32 | 1.274.500 | 47,46 | 45,19 | 46,94 | 00:00:00 | | 2008-12-23 | 44,72 | 996.800 | 46,25 | 44,72 | 45,29 | 00:00:00 | | 2008-12-24 | 46,00 | 366.500 | 46,00 | 44,21 | 44,67 | 00:00:00 | | 2008-12-29 | 45,97 | 916.500 | 46,45 | 45,56 | 46,19 | 00:00:00 | | 2008-12-30 | 46,78 | 841.200 | 46,90 | 45,77 | 46,31 | 00:00:00 | | 2008-12-31 | 47,77 | 375.500 | 47,98 | 46,23 | 47,30 | 00:00:00 | | 2009-01-02 | 48,40 | 861.700 | 48,40 | 47,10 | 47,79 | 00:00:00 | | 2009-01-05 | 48,86 | 1.199.500 | 49,17 | 48,13 | 49,02 | 00:00:00 | | 2009-01-06 | 49,45 | 1.055.700 | 49,90 | 48,38 | 48,88 | 00:00:00 | | 2009-01-07 | 48,83 | 1.043.700 | 49,40 | 48,10 | 49,01 | 00:00:00 | | 2009-01-08 | 47,12 | 1.348.000 | 48,60 | 46,50 | 48,60 | 00:00:00 | | 2009-01-09 | 45,99 | 1.601.200 | 47,53 | 45,68 | 47,20 | 00:00:00 | | 2009-01-12 | 45,46 | 969.100 | 46,15 | 45,05 | 45,96 | 00:00:00 | | 2009-01-13 | 45,73 | 1.410.800 | 45,73 | 43,87 | 45,03 | 00:00:00 | | 2009-01-14 | 40,92 | 3.806.900 | 45,85 | 40,53 | 45,81 | 00:00:00 | | 2009-01-15 | 41,00 | 3.430.900 | 42,20 | 39,87 | 41,23 | 00:00:00 | | 2009-01-16 | 40,76 | 2.853.200 | 42,43 | 40,61 | 41,63 | 00:00:00 | | 2009-01-19 | 40,00 | 1.992.100 | 40,94 | 39,08 | 39,75 | 00:00:00 | | 2009-01-20 | 40,74 | 2.332.300 | 42,10 | 40,04 | 40,04 | 00:00:00 | | 2009-01-21 | 41,51 | 2.081.100 | 42,46 | 39,91 | 40,05 | 00:00:00 | | 2009-01-22 | 41,92 | 1.765.700 | 42,62 | 40,70 | 41,95 | 00:00:00 | | 2009-01-23 | 41,06 | 1.901.100 | 42,55 | 39,96 | 41,92 | 00:00:00 | | 2009-01-26 | 43,94 | 2.173.200 | 43,99 | 40,68 | 40,68 | 00:00:00 | | 2009-01-27 | 43,35 | 1.281.700 | 43,99 | 42,94 | 43,95 | 00:00:00 | | 2009-01-28 | 45,60 | 1.474.600 | 45,83 | 43,35 | 44,00 | 00:00:00 | | 2009-01-29 | 42,88 | 1.751.200 | 45,84 | 42,85 | 45,44 | 00:00:00 | | 2009-01-30 | 42,81 | 1.641.600 | 43,59 | 41,80 | 42,88 | 00:00:00 | | 2009-02-02 | 42,00 | 1.209.100 | 42,50 | 41,26 | 42,00 | 00:00:00 | | 2009-02-03 | 42,33 | 1.535.000 | 42,75 | 41,50 | 42,12 | 00:00:00 | | 2009-02-04 | 45,07 | 2.064.900 | 45,80 | 42,75 | 42,94 | 00:00:00 | | 2009-02-05 | 44,40 | 1.330.500 | 44,90 | 43,49 | 44,05 | 00:00:00 | | 2009-02-06 | 50,02 | 5.774.200 | 50,62 | 45,88 | 45,91 | 00:00:00 | | 2009-02-09 | 49,98 | 2.211.200 | 50,60 | 48,54 | 49,50 | 00:00:00 | | 2009-02-10 | 47,39 | 1.975.800 | 49,83 | 47,20 | 49,07 | 00:00:00 | | 2009-02-11 | 48,82 | 1.559.800 | 49,22 | 46,96 | 46,96 | 00:00:00 | | 2009-02-12 | 48,15 | 1.810.100 | 48,47 | 47,62 | 48,19 | 00:00:00 | | 2009-02-13 | 48,58 | 1.193.900 | 49,33 | 48,37 | 48,97 | 00:00:00 | | 2009-02-16 | 47,83 | 727.600 | 48,40 | 47,83 | 47,90 | 00:00:00 | | 2009-02-17 | 47,39 | 1.738.100 | 47,81 | 45,90 | 47,34 | 00:00:00 | | 2009-02-18 | 46,85 | 1.299.000 | 47,63 | 46,21 | 47,37 | 00:00:00 | | 2009-02-19 | 47,29 | 1.377.200 | 47,93 | 46,90 | 46,92 | 00:00:00 | | 2009-02-20 | 45,76 | 1.571.000 | 46,96 | 45,35 | 46,53 | 00:00:00 | | 2009-02-23 | 45,24 | 887.800 | 46,98 | 45,15 | 46,50 | 00:00:00 | | 2009-02-24 | 45,90 | 1.316.800 | 46,40 | 44,34 | 45,01 | 00:00:00 | | 2009-02-25 | 46,25 | 1.233.900 | 46,98 | 45,58 | 46,79 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
