|
 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 | | 2003-12-03 | 59,40 | 1.416.500 | 59,55 | 58,45 | 59,10 | 00:00:00 | | 2003-12-04 | 59,25 | 1.286.400 | 59,30 | 58,10 | 59,10 | 00:00:00 | | 2003-12-05 | 58,00 | 1.068.200 | 58,90 | 57,75 | 58,70 | 00:00:00 | | 2003-12-08 | 57,20 | 1.065.200 | 57,70 | 56,85 | 57,60 | 00:00:00 | | 2003-12-09 | 56,85 | 1.778.400 | 58,00 | 56,65 | 57,65 | 00:00:00 | | 2003-12-10 | 56,50 | 1.475.200 | 56,90 | 55,60 | 56,65 | 00:00:00 | | 2003-12-11 | 56,50 | 1.190.100 | 56,80 | 55,65 | 56,70 | 00:00:00 | | 2003-12-12 | 56,40 | 860.000 | 57,15 | 55,95 | 56,60 | 00:00:00 | | 2003-12-15 | 57,05 | 2.011.000 | 58,20 | 56,85 | 57,65 | 00:00:00 | | 2003-12-16 | 56,60 | 1.068.000 | 57,40 | 56,60 | 56,85 | 00:00:00 | | 2003-12-17 | 56,20 | 1.428.300 | 57,00 | 56,00 | 56,60 | 00:00:00 | | 2003-12-18 | 56,35 | 1.030.800 | 56,85 | 55,75 | 55,75 | 00:00:00 | | 2003-12-19 | 56,95 | 2.031.100 | 57,20 | 56,60 | 56,80 | 00:00:00 | | 2003-12-22 | 55,90 | 1.356.500 | 57,10 | 55,75 | 56,80 | 00:00:00 | | 2003-12-23 | 56,65 | 827.200 | 56,90 | 56,00 | 56,15 | 00:00:00 | | 2003-12-24 | 56,50 | 263.800 | 56,85 | 56,30 | 56,30 | 00:00:00 | | 2003-12-25 | 56,50 | 0 | 56,50 | 56,50 | 56,50 | 00:00:00 | | 2003-12-26 | 56,50 | 0 | 56,50 | 56,50 | 56,50 | 00:00:00 | | 2003-12-29 | 56,70 | 608.900 | 57,00 | 56,10 | 56,50 | 00:00:00 | | 2003-12-30 | 57,45 | 847.400 | 57,50 | 56,90 | 57,25 | 00:00:00 | | 2003-12-31 | 57,70 | 535.300 | 57,80 | 56,85 | 56,85 | 00:00:00 | | 2004-01-01 | 57,70 | 0 | 57,70 | 57,70 | 57,70 | 00:00:00 | | 2004-01-02 | 58,05 | 508.900 | 58,35 | 57,35 | 57,85 | 00:00:00 | | 2004-01-05 | 58,45 | 947.100 | 58,65 | 57,70 | 58,00 | 00:00:00 | | 2004-01-06 | 58,30 | 795.600 | 58,85 | 57,70 | 58,25 | 00:00:00 | | 2004-01-07 | 58,20 | 1.439.600 | 58,85 | 57,70 | 58,85 | 00:00:00 | | 2004-01-08 | 59,75 | 1.720.000 | 59,80 | 58,10 | 58,10 | 00:00:00 | | 2004-01-09 | 59,05 | 1.585.500 | 60,65 | 58,80 | 60,00 | 00:00:00 | | 2004-01-12 | 58,35 | 1.410.500 | 59,45 | 58,30 | 59,00 | 00:00:00 | | 2004-01-13 | 59,25 | 1.055.100 | 59,40 | 58,55 | 58,80 | 00:00:00 | | 2004-01-14 | 60,05 | 1.831.000 | 60,50 | 58,90 | 58,90 | 00:00:00 | | 2004-01-15 | 60,10 | 1.033.200 | 60,30 | 59,65 | 59,75 | 00:00:00 | | 2004-01-16 | 61,10 | 1.628.600 | 61,25 | 60,40 | 60,75 | 00:00:00 | | 2004-01-19 | 61,30 | 868.200 | 61,50 | 61,00 | 61,00 | 00:00:00 | | 2004-01-20 | 62,30 | 2.645.500 | 63,45 | 61,25 | 61,55 | 00:00:00 | | 2004-01-21 | 62,75 | 1.719.100 | 62,95 | 62,00 | 62,65 | 00:00:00 | | 2004-01-22 | 62,00 | 3.443.300 | 63,20 | 60,90 | 63,10 | 00:00:00 | | 2004-01-23 | 61,20 | 2.206.200 | 62,00 | 60,65 | 61,70 | 00:00:00 | | 2004-01-26 | 60,95 | 653.700 | 61,35 | 60,40 | 61,15 | 00:00:00 | | 2004-01-27 | 60,55 | 1.544.800 | 61,70 | 60,45 | 61,70 | 00:00:00 | | 2004-01-28 | 60,15 | 1.634.300 | 60,30 | 59,60 | 59,80 | 00:00:00 | | 2004-01-29 | 59,20 | 1.774.000 | 60,65 | 58,90 | 60,65 | 00:00:00 | | 2004-01-30 | 57,90 | 2.009.200 | 59,30 | 57,90 | 59,10 | 00:00:00 | | 2004-02-02 | 57,90 | 1.458.700 | 58,25 | 57,50 | 58,05 | 00:00:00 | | 2004-02-03 | 56,95 | 2.018.000 | 57,85 | 56,60 | 57,45 | 00:00:00 | | 2004-02-04 | 57,00 | 1.299.700 | 57,25 | 56,45 | 56,50 | 00:00:00 | | 2004-02-05 | 57,55 | 1.423.900 | 58,20 | 56,80 | 56,90 | 00:00:00 | | 2004-02-06 | 57,00 | 1.538.500 | 58,40 | 56,75 | 58,10 | 00:00:00 | | 2004-02-09 | 58,80 | 1.516.400 | 59,15 | 57,00 | 57,45 | 00:00:00 | | 2004-02-10 | 59,60 | 1.501.500 | 59,75 | 58,75 | 59,50 | 00:00:00 | | 2004-02-11 | 59,95 | 1.385.000 | 60,35 | 59,00 | 59,80 | 00:00:00 | | 2004-02-12 | 59,75 | 1.534.600 | 60,40 | 59,20 | 60,20 | 00:00:00 | | 2004-02-13 | 59,30 | 959.400 | 60,05 | 58,80 | 59,50 | 00:00:00 | | 2004-02-16 | 59,60 | 493.000 | 59,65 | 58,90 | 59,10 | 00:00:00 | | 2004-02-17 | 59,55 | 1.201.500 | 59,90 | 59,25 | 59,75 | 00:00:00 | | 2004-02-18 | 60,60 | 1.729.800 | 61,15 | 59,35 | 59,70 | 00:00:00 | | 2004-02-19 | 61,50 | 1.544.200 | 61,55 | 60,25 | 60,25 | 00:00:00 | | 2004-02-20 | 61,25 | 1.505.600 | 61,55 | 61,05 | 61,30 | 00:00:00 | | 2004-02-23 | 61,85 | 870.900 | 62,25 | 61,30 | 61,50 | 00:00:00 | | 2004-02-24 | 60,75 | 2.033.700 | 62,50 | 60,40 | 61,50 | 00:00:00 | | 2004-02-25 | 60,35 | 1.053.000 | 61,10 | 59,90 | 60,75 | 00:00:00 | | 2004-02-26 | 60,50 | 792.900 | 61,00 | 60,15 | 60,15 | 00:00:00 | | 2004-02-27 | 61,50 | 1.280.700 | 62,10 | 61,00 | 61,00 | 00:00:00 | | 2004-03-01 | 61,85 | 953.300 | 62,25 | 61,45 | 61,45 | 00:00:00 | | 2004-03-02 | 62,50 | 1.026.700 | 62,50 | 61,60 | 62,10 | 00:00:00 | | 2004-03-03 | 61,95 | 2.640.100 | 62,50 | 60,35 | 61,75 | 00:00:00 | | 2004-03-04 | 61,95 | 787.700 | 62,00 | 61,45 | 61,55 | 00:00:00 | | 2004-03-05 | 61,55 | 1.321.500 | 62,25 | 61,05 | 61,95 | 00:00:00 | | 2004-03-08 | 61,85 | 532.600 | 62,00 | 61,35 | 61,60 | 00:00:00 | | 2004-03-09 | 61,15 | 714.100 | 61,90 | 61,00 | 61,35 | 00:00:00 | | 2004-03-10 | 60,85 | 1.075.100 | 61,60 | 60,15 | 60,60 | 00:00:00 | | 2004-03-11 | 59,00 | 2.940.100 | 60,50 | 57,75 | 60,30 | 00:00:00 | | 2004-03-12 | 58,70 | 2.384.300 | 58,80 | 57,30 | 58,05 | 00:00:00 | | 2004-03-15 | 57,10 | 1.473.100 | 58,70 | 56,70 | 58,65 | 00:00:00 | | 2004-03-16 | 57,75 | 1.599.400 | 58,10 | 56,75 | 56,90 | 00:00:00 | | 2004-03-17 | 58,95 | 1.827.200 | 59,30 | 58,00 | 58,20 | 00:00:00 | | 2004-03-18 | 58,00 | 1.207.100 | 59,00 | 57,90 | 58,80 | 00:00:00 | | 2004-03-19 | 57,70 | 1.132.400 | 58,55 | 57,50 | 58,55 | 00:00:00 | | 2004-03-22 | 56,50 | 2.098.000 | 57,80 | 55,65 | 57,10 | 00:00:00 | | 2004-03-23 | 56,25 | 1.339.500 | 56,95 | 55,90 | 56,20 | 00:00:00 | | 2004-03-24 | 55,75 | 1.604.600 | 56,70 | 55,20 | 56,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
