|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-08-13 | 48,03 | 684.000 | 48,49 | 47,74 | 48,49 | 00:00:00 | | 2003-08-14 | 48,60 | 735.900 | 48,70 | 47,64 | 48,15 | 00:00:00 | | 2003-08-15 | 48,71 | 616.400 | 49,37 | 48,31 | 48,80 | 00:00:00 | | 2003-08-18 | 49,00 | 552.200 | 49,10 | 48,25 | 49,03 | 00:00:00 | | 2003-08-19 | 50,30 | 1.630.500 | 50,50 | 48,73 | 49,01 | 00:00:00 | | 2003-08-20 | 51,00 | 1.386.500 | 51,30 | 50,00 | 50,35 | 00:00:00 | | 2003-08-21 | 53,05 | 2.937.600 | 53,80 | 51,15 | 51,25 | 00:00:00 | | 2003-08-22 | 53,55 | 2.100.900 | 54,65 | 53,10 | 53,15 | 00:00:00 | | 2003-08-25 | 52,85 | 866.500 | 53,30 | 52,30 | 52,75 | 00:00:00 | | 2003-08-26 | 53,20 | 1.633.000 | 53,80 | 52,70 | 52,70 | 00:00:00 | | 2003-08-27 | 54,30 | 1.542.600 | 54,60 | 53,45 | 53,45 | 00:00:00 | | 2003-08-28 | 55,00 | 2.197.200 | 55,70 | 54,15 | 54,20 | 00:00:00 | | 2003-08-29 | 54,75 | 1.641.300 | 55,70 | 54,15 | 55,50 | 00:00:00 | | 2003-09-01 | 54,85 | 1.092.900 | 56,00 | 54,85 | 55,00 | 00:00:00 | | 2003-09-02 | 55,75 | 1.610.600 | 55,85 | 54,85 | 55,45 | 00:00:00 | | 2003-09-03 | 56,55 | 1.510.700 | 56,95 | 55,60 | 55,95 | 00:00:00 | | 2003-09-04 | 55,25 | 1.680.700 | 56,90 | 54,70 | 56,45 | 00:00:00 | | 2003-09-05 | 55,00 | 1.367.500 | 55,50 | 54,35 | 55,35 | 00:00:00 | | 2003-09-08 | 55,30 | 1.233.500 | 55,85 | 54,65 | 55,00 | 00:00:00 | | 2003-09-09 | 55,60 | 2.106.600 | 56,80 | 54,90 | 56,10 | 00:00:00 | | 2003-09-10 | 53,80 | 1.933.000 | 55,50 | 53,70 | 55,50 | 00:00:00 | | 2003-09-11 | 54,30 | 1.295.500 | 54,85 | 53,35 | 53,50 | 00:00:00 | | 2003-09-12 | 53,70 | 3.927.800 | 54,50 | 52,40 | 54,30 | 00:00:00 | | 2003-09-15 | 53,95 | 946.700 | 54,35 | 52,95 | 53,75 | 00:00:00 | | 2003-09-16 | 54,65 | 1.023.100 | 54,85 | 53,65 | 54,30 | 00:00:00 | | 2003-09-17 | 54,50 | 976.000 | 55,00 | 54,45 | 54,70 | 00:00:00 | | 2003-09-18 | 54,80 | 932.200 | 54,90 | 53,80 | 54,80 | 00:00:00 | | 2003-09-19 | 54,75 | 1.594.100 | 55,40 | 54,20 | 55,00 | 00:00:00 | | 2003-09-22 | 53,30 | 1.245.500 | 54,60 | 53,15 | 54,25 | 00:00:00 | | 2003-09-23 | 53,75 | 2.190.500 | 54,15 | 52,80 | 53,70 | 00:00:00 | | 2003-09-24 | 54,45 | 1.320.600 | 54,60 | 53,95 | 54,35 | 00:00:00 | | 2003-09-25 | 53,50 | 1.932.600 | 54,20 | 52,90 | 53,45 | 00:00:00 | | 2003-09-26 | 52,60 | 1.786.200 | 53,40 | 51,85 | 53,05 | 00:00:00 | | 2003-09-29 | 53,40 | 1.411.100 | 53,90 | 52,30 | 52,90 | 00:00:00 | | 2003-09-30 | 53,35 | 3.062.600 | 54,25 | 52,80 | 53,00 | 00:00:00 | | 2003-10-01 | 53,20 | 1.688.500 | 53,40 | 52,70 | 53,00 | 00:00:00 | | 2003-10-02 | 53,50 | 1.916.700 | 54,55 | 53,30 | 53,55 | 00:00:00 | | 2003-10-03 | 55,40 | 1.590.100 | 55,50 | 53,35 | 53,40 | 00:00:00 | | 2003-10-06 | 56,45 | 1.415.900 | 56,65 | 54,85 | 55,60 | 00:00:00 | | 2003-10-07 | 55,40 | 1.145.200 | 56,50 | 54,75 | 56,50 | 00:00:00 | | 2003-10-08 | 55,85 | 1.145.100 | 56,40 | 54,75 | 54,80 | 00:00:00 | | 2003-10-09 | 57,30 | 1.335.900 | 57,35 | 55,65 | 56,00 | 00:00:00 | | 2003-10-10 | 57,25 | 888.500 | 57,40 | 56,65 | 56,90 | 00:00:00 | | 2003-10-13 | 58,15 | 1.348.100 | 58,60 | 57,00 | 57,00 | 00:00:00 | | 2003-10-14 | 57,90 | 1.865.100 | 59,05 | 57,35 | 59,00 | 00:00:00 | | 2003-10-15 | 59,35 | 2.276.300 | 59,90 | 58,20 | 58,30 | 00:00:00 | | 2003-10-16 | 59,00 | 1.079.700 | 59,80 | 58,60 | 58,75 | 00:00:00 | | 2003-10-17 | 58,35 | 1.072.900 | 59,80 | 58,25 | 59,60 | 00:00:00 | | 2003-10-20 | 57,50 | 1.714.500 | 58,95 | 57,10 | 58,20 | 00:00:00 | | 2003-10-21 | 58,60 | 1.325.500 | 58,85 | 57,65 | 58,10 | 00:00:00 | | 2003-10-22 | 57,70 | 1.609.900 | 58,75 | 57,30 | 58,55 | 00:00:00 | | 2003-10-23 | 56,85 | 1.671.100 | 57,30 | 56,35 | 57,00 | 00:00:00 | | 2003-10-24 | 57,10 | 791.500 | 57,35 | 56,60 | 57,20 | 00:00:00 | | 2003-10-27 | 57,75 | 934.100 | 58,05 | 57,20 | 57,85 | 00:00:00 | | 2003-10-28 | 58,35 | 1.417.200 | 59,00 | 57,90 | 57,90 | 00:00:00 | | 2003-10-29 | 59,40 | 1.358.500 | 59,45 | 58,35 | 59,00 | 00:00:00 | | 2003-10-30 | 60,25 | 1.723.500 | 60,70 | 58,85 | 59,45 | 00:00:00 | | 2003-10-31 | 59,45 | 1.064.000 | 60,50 | 59,25 | 60,25 | 00:00:00 | | 2003-11-03 | 60,95 | 1.582.400 | 61,25 | 59,35 | 59,60 | 00:00:00 | | 2003-11-04 | 60,35 | 1.160.300 | 61,40 | 59,80 | 60,95 | 00:00:00 | | 2003-11-05 | 59,65 | 1.093.400 | 60,30 | 59,30 | 59,90 | 00:00:00 | | 2003-11-06 | 60,10 | 1.137.500 | 60,75 | 59,25 | 60,00 | 00:00:00 | | 2003-11-07 | 60,85 | 1.467.800 | 61,55 | 60,25 | 60,75 | 00:00:00 | | 2003-11-10 | 60,35 | 840.700 | 61,45 | 60,10 | 60,10 | 00:00:00 | | 2003-11-11 | 59,90 | 789.500 | 60,25 | 59,35 | 59,85 | 00:00:00 | | 2003-11-12 | 60,40 | 977.800 | 60,60 | 59,55 | 59,90 | 00:00:00 | | 2003-11-13 | 59,75 | 1.732.600 | 61,00 | 59,35 | 60,60 | 00:00:00 | | 2003-11-14 | 60,15 | 1.945.000 | 60,45 | 59,30 | 59,30 | 00:00:00 | | 2003-11-17 | 58,00 | 1.572.300 | 59,75 | 57,90 | 59,20 | 00:00:00 | | 2003-11-18 | 57,60 | 974.100 | 58,60 | 57,30 | 58,15 | 00:00:00 | | 2003-11-19 | 56,80 | 2.005.300 | 57,00 | 56,20 | 57,00 | 00:00:00 | | 2003-11-20 | 56,35 | 1.868.600 | 57,25 | 55,30 | 57,25 | 00:00:00 | | 2003-11-21 | 56,35 | 1.268.200 | 56,50 | 55,55 | 56,10 | 00:00:00 | | 2003-11-24 | 57,35 | 1.336.300 | 57,60 | 56,00 | 56,40 | 00:00:00 | | 2003-11-25 | 57,60 | 1.452.800 | 58,35 | 57,30 | 57,30 | 00:00:00 | | 2003-11-26 | 57,15 | 5.909.800 | 58,25 | 57,05 | 57,70 | 00:00:00 | | 2003-11-27 | 57,75 | 963.400 | 57,95 | 57,10 | 57,10 | 00:00:00 | | 2003-11-28 | 57,45 | 7.183.600 | 57,60 | 56,50 | 57,05 | 00:00:00 | | 2003-12-01 | 59,00 | 1.679.500 | 59,20 | 57,75 | 57,95 | 00:00:00 | | 2003-12-02 | 59,05 | 1.665.000 | 59,30 | 58,50 | 58,70 | 00:00:00 | | 2003-12-03 | 59,40 | 1.416.500 | 59,55 | 58,45 | 59,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
