|
 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 | | 2004-03-24 | 55,75 | 1.604.600 | 56,70 | 55,20 | 56,25 | 00:00:00 | | 2004-03-25 | 57,20 | 1.627.200 | 57,30 | 56,00 | 56,10 | 00:00:00 | | 2004-03-26 | 57,85 | 1.692.000 | 58,15 | 57,25 | 58,15 | 00:00:00 | | 2004-03-29 | 58,35 | 1.199.500 | 58,75 | 57,60 | 57,95 | 00:00:00 | | 2004-03-30 | 59,20 | 1.769.800 | 59,30 | 58,00 | 58,35 | 00:00:00 | | 2004-03-31 | 59,80 | 2.358.500 | 60,45 | 58,70 | 59,50 | 00:00:00 | | 2004-04-01 | 60,00 | 1.698.300 | 60,30 | 59,15 | 60,10 | 00:00:00 | | 2004-04-02 | 60,35 | 1.377.200 | 60,95 | 59,50 | 60,25 | 00:00:00 | | 2004-04-05 | 61,50 | 1.527.500 | 61,65 | 60,40 | 60,75 | 00:00:00 | | 2004-04-06 | 61,20 | 1.477.400 | 61,60 | 60,65 | 61,60 | 00:00:00 | | 2004-04-07 | 61,25 | 1.287.100 | 61,55 | 60,85 | 61,15 | 00:00:00 | | 2004-04-08 | 60,40 | 2.317.200 | 61,85 | 59,90 | 61,60 | 00:00:00 | | 2004-04-09 | 60,40 | 0 | 60,40 | 60,40 | 60,40 | 00:00:00 | | 2004-04-12 | 60,40 | 0 | 60,40 | 60,40 | 60,40 | 00:00:00 | | 2004-04-13 | 61,55 | 1.720.000 | 61,90 | 60,90 | 61,20 | 00:00:00 | | 2004-04-14 | 60,95 | 2.047.300 | 61,45 | 60,35 | 61,45 | 00:00:00 | | 2004-04-15 | 60,00 | 1.707.700 | 60,85 | 59,90 | 60,75 | 00:00:00 | | 2004-04-16 | 60,60 | 1.799.500 | 61,05 | 60,20 | 60,60 | 00:00:00 | | 2004-04-19 | 60,90 | 726.600 | 60,90 | 60,35 | 60,70 | 00:00:00 | | 2004-04-20 | 61,35 | 1.407.900 | 61,90 | 60,90 | 61,30 | 00:00:00 | | 2004-04-21 | 60,25 | 3.007.100 | 60,90 | 60,15 | 60,70 | 00:00:00 | | 2004-04-22 | 60,15 | 1.900.000 | 60,60 | 59,55 | 60,40 | 00:00:00 | | 2004-04-23 | 60,80 | 1.399.300 | 61,15 | 60,40 | 60,65 | 00:00:00 | | 2004-04-26 | 60,75 | 1.046.300 | 61,30 | 60,45 | 60,80 | 00:00:00 | | 2004-04-27 | 60,85 | 1.056.300 | 61,25 | 60,35 | 60,75 | 00:00:00 | | 2004-04-28 | 59,95 | 1.248.200 | 60,65 | 59,65 | 60,20 | 00:00:00 | | 2004-04-29 | 59,50 | 1.489.200 | 60,10 | 59,25 | 60,10 | 00:00:00 | | 2004-04-30 | 58,80 | 1.463.000 | 59,55 | 58,60 | 59,50 | 00:00:00 | | 2004-05-03 | 58,85 | 649.200 | 59,00 | 58,30 | 58,40 | 00:00:00 | | 2004-05-04 | 59,00 | 1.501.100 | 59,55 | 58,50 | 58,70 | 00:00:00 | | 2004-05-05 | 59,70 | 700.000 | 59,90 | 58,70 | 58,70 | 00:00:00 | | 2004-05-06 | 58,30 | 980.500 | 59,80 | 58,30 | 59,25 | 00:00:00 | | 2004-05-07 | 57,90 | 1.271.200 | 58,70 | 57,45 | 58,60 | 00:00:00 | | 2004-05-10 | 56,40 | 1.720.800 | 57,20 | 56,10 | 57,00 | 00:00:00 | | 2004-05-11 | 57,50 | 3.564.400 | 57,75 | 56,65 | 56,85 | 00:00:00 | | 2004-05-12 | 56,80 | 2.261.800 | 58,30 | 56,80 | 57,65 | 00:00:00 | | 2004-05-13 | 57,25 | 2.338.100 | 57,85 | 56,75 | 57,60 | 00:00:00 | | 2004-05-14 | 56,35 | 2.223.700 | 57,20 | 56,00 | 56,90 | 00:00:00 | | 2004-05-17 | 55,45 | 1.747.800 | 55,90 | 54,70 | 55,40 | 00:00:00 | | 2004-05-18 | 56,75 | 1.972.000 | 56,85 | 55,75 | 55,95 | 00:00:00 | | 2004-05-19 | 57,90 | 2.442.200 | 58,25 | 56,60 | 56,65 | 00:00:00 | | 2004-05-20 | 57,45 | 999.700 | 57,70 | 57,05 | 57,50 | 00:00:00 | | 2004-05-21 | 57,60 | 835.600 | 58,05 | 57,10 | 57,95 | 00:00:00 | | 2004-05-24 | 58,35 | 1.482.200 | 58,60 | 57,75 | 58,10 | 00:00:00 | | 2004-05-25 | 57,70 | 1.025.200 | 57,95 | 57,15 | 57,75 | 00:00:00 | | 2004-05-26 | 58,05 | 2.080.600 | 58,85 | 57,80 | 58,50 | 00:00:00 | | 2004-05-27 | 58,75 | 983.500 | 58,90 | 58,25 | 58,40 | 00:00:00 | | 2004-05-28 | 58,50 | 951.900 | 59,25 | 58,35 | 58,95 | 00:00:00 | | 2004-05-31 | 58,70 | 170.200 | 58,80 | 58,20 | 58,45 | 00:00:00 | | 2004-06-01 | 57,60 | 1.236.500 | 58,80 | 57,35 | 58,70 | 00:00:00 | | 2004-06-02 | 58,10 | 1.713.500 | 58,45 | 57,60 | 57,85 | 00:00:00 | | 2004-06-03 | 57,90 | 1.070.600 | 58,20 | 57,55 | 57,90 | 00:00:00 | | 2004-06-04 | 58,40 | 1.364.200 | 58,60 | 57,50 | 57,80 | 00:00:00 | | 2004-06-07 | 58,80 | 937.600 | 59,25 | 58,80 | 59,05 | 00:00:00 | | 2004-06-08 | 58,80 | 1.010.800 | 59,50 | 58,55 | 59,10 | 00:00:00 | | 2004-06-09 | 58,35 | 624.100 | 59,00 | 58,25 | 58,80 | 00:00:00 | | 2004-06-10 | 58,35 | 441.500 | 58,50 | 58,00 | 58,05 | 00:00:00 | | 2004-06-11 | 58,45 | 1.185.500 | 58,70 | 58,15 | 58,60 | 00:00:00 | | 2004-06-14 | 57,50 | 829.000 | 58,35 | 57,15 | 58,35 | 00:00:00 | | 2004-06-15 | 58,55 | 1.635.500 | 58,65 | 56,95 | 57,50 | 00:00:00 | | 2004-06-16 | 58,95 | 879.700 | 59,05 | 58,20 | 58,65 | 00:00:00 | | 2004-06-17 | 58,70 | 1.020.700 | 59,05 | 58,45 | 58,75 | 00:00:00 | | 2004-06-18 | 58,65 | 2.809.000 | 58,95 | 58,25 | 58,90 | 00:00:00 | | 2004-06-21 | 58,35 | 930.600 | 59,05 | 58,20 | 58,95 | 00:00:00 | | 2004-06-22 | 57,75 | 980.000 | 58,50 | 57,60 | 58,45 | 00:00:00 | | 2004-06-23 | 58,05 | 3.058.700 | 58,50 | 58,00 | 58,05 | 00:00:00 | | 2004-06-24 | 59,80 | 2.042.200 | 60,05 | 58,60 | 58,65 | 00:00:00 | | 2004-06-25 | 59,35 | 794.800 | 59,85 | 59,05 | 59,85 | 00:00:00 | | 2004-06-28 | 60,00 | 1.002.000 | 60,30 | 59,15 | 59,30 | 00:00:00 | | 2004-06-29 | 59,80 | 1.736.500 | 60,10 | 59,50 | 59,55 | 00:00:00 | | 2004-06-30 | 59,45 | 1.211.400 | 60,05 | 59,15 | 59,90 | 00:00:00 | | 2004-07-01 | 59,45 | 1.150.600 | 60,40 | 59,35 | 59,65 | 00:00:00 | | 2004-07-02 | 58,70 | 1.149.600 | 59,40 | 58,45 | 59,20 | 00:00:00 | | 2004-07-05 | 58,65 | 454.200 | 58,95 | 58,40 | 58,95 | 00:00:00 | | 2004-07-06 | 58,50 | 858.400 | 58,70 | 57,95 | 58,60 | 00:00:00 | | 2004-07-07 | 58,50 | 949.300 | 59,00 | 58,30 | 58,50 | 00:00:00 | | 2004-07-08 | 58,90 | 812.700 | 59,10 | 58,00 | 58,15 | 00:00:00 | | 2004-07-09 | 58,65 | 673.600 | 58,95 | 58,05 | 58,55 | 00:00:00 | | 2004-07-12 | 58,10 | 705.100 | 58,80 | 57,55 | 58,60 | 00:00:00 | | 2004-07-13 | 58,10 | 607.500 | 58,65 | 57,75 | 58,45 | 00:00:00 | | 2004-07-14 | 58,15 | 759.100 | 58,30 | 57,15 | 57,85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
