|
 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 | | 2004-11-03 | 55,30 | 1.127.200 | 55,60 | 54,90 | 54,90 | 00:00:00 | | 2004-11-04 | 55,25 | 708.900 | 55,50 | 54,65 | 54,90 | 00:00:00 | | 2004-11-05 | 55,75 | 1.637.600 | 56,20 | 55,40 | 55,85 | 00:00:00 | | 2004-11-08 | 55,60 | 842.100 | 55,70 | 55,10 | 55,70 | 00:00:00 | | 2004-11-09 | 55,70 | 708.000 | 55,95 | 55,30 | 55,70 | 00:00:00 | | 2004-11-10 | 56,05 | 963.400 | 56,10 | 55,60 | 55,60 | 00:00:00 | | 2004-11-11 | 56,30 | 1.198.500 | 56,55 | 55,65 | 55,95 | 00:00:00 | | 2004-11-12 | 56,70 | 1.168.300 | 56,95 | 56,30 | 56,55 | 00:00:00 | | 2004-11-15 | 56,40 | 955.600 | 57,30 | 56,30 | 56,80 | 00:00:00 | | 2004-11-16 | 56,00 | 768.800 | 56,70 | 55,75 | 56,70 | 00:00:00 | | 2004-11-17 | 56,65 | 1.151.300 | 56,65 | 55,70 | 56,10 | 00:00:00 | | 2004-11-18 | 56,70 | 1.233.300 | 56,95 | 56,00 | 56,30 | 00:00:00 | | 2004-11-19 | 56,30 | 1.372.000 | 57,20 | 56,35 | 56,80 | 00:00:00 | | 2004-11-22 | 55,45 | 3.088.300 | 56,30 | 55,30 | 56,00 | 00:00:00 | | 2004-11-23 | 54,90 | 1.336.500 | 55,55 | 54,75 | 55,45 | 00:00:00 | | 2004-11-24 | 54,25 | 1.215.400 | 55,10 | 53,95 | 55,05 | 00:00:00 | | 2004-11-25 | 54,30 | 1.442.500 | 54,80 | 53,80 | 54,45 | 00:00:00 | | 2004-11-26 | 53,85 | 788.600 | 54,30 | 53,75 | 54,00 | 00:00:00 | | 2004-11-29 | 54,00 | 977.000 | 55,00 | 53,90 | 54,20 | 00:00:00 | | 2004-11-30 | 53,50 | 1.349.700 | 54,40 | 53,30 | 54,40 | 00:00:00 | | 2004-12-01 | 54,30 | 3.904.400 | 54,45 | 53,25 | 53,60 | 00:00:00 | | 2004-12-02 | 54,30 | 1.509.600 | 54,65 | 53,60 | 54,40 | 00:00:00 | | 2004-12-03 | 53,50 | 1.609.800 | 54,80 | 53,05 | 54,45 | 00:00:00 | | 2004-12-06 | 53,00 | 1.069.000 | 53,30 | 52,20 | 53,10 | 00:00:00 | | 2004-12-07 | 54,10 | 1.796.700 | 54,20 | 52,75 | 53,00 | 00:00:00 | | 2004-12-08 | 54,25 | 1.511.200 | 54,80 | 53,60 | 53,80 | 00:00:00 | | 2004-12-09 | 53,40 | 1.538.800 | 54,30 | 52,75 | 54,00 | 00:00:00 | | 2004-12-10 | 53,55 | 1.842.200 | 54,40 | 53,25 | 53,60 | 00:00:00 | | 2004-12-13 | 54,20 | 1.097.800 | 54,35 | 53,45 | 53,60 | 00:00:00 | | 2004-12-14 | 54,60 | 1.629.900 | 54,70 | 54,00 | 54,50 | 00:00:00 | | 2004-12-15 | 54,10 | 2.603.600 | 55,15 | 54,00 | 55,00 | 00:00:00 | | 2004-12-16 | 54,30 | 1.316.400 | 54,50 | 53,80 | 54,15 | 00:00:00 | | 2004-12-17 | 53,70 | 2.077.300 | 54,45 | 53,45 | 54,40 | 00:00:00 | | 2004-12-20 | 53,25 | 1.027.600 | 53,85 | 53,15 | 53,50 | 00:00:00 | | 2004-12-21 | 55,00 | 2.337.500 | 55,15 | 53,45 | 53,55 | 00:00:00 | | 2004-12-22 | 56,10 | 2.111.300 | 56,20 | 55,15 | 55,35 | 00:00:00 | | 2004-12-23 | 56,10 | 664.100 | 56,25 | 55,60 | 56,00 | 00:00:00 | | 2004-12-24 | 56,05 | 156.500 | 56,10 | 55,65 | 55,95 | 00:00:00 | | 2004-12-27 | 55,75 | 517.600 | 56,10 | 55,70 | 56,00 | 00:00:00 | | 2004-12-28 | 55,95 | 267.700 | 56,05 | 55,60 | 55,75 | 00:00:00 | | 2004-12-29 | 56,40 | 662.000 | 56,40 | 55,75 | 56,00 | 00:00:00 | | 2004-12-30 | 56,15 | 434.500 | 56,55 | 56,05 | 56,35 | 00:00:00 | | 2004-12-31 | 56,35 | 274.000 | 56,35 | 55,70 | 55,85 | 00:00:00 | | 2005-01-03 | 56,60 | 667.500 | 57,25 | 56,15 | 56,30 | 00:00:00 | | 2005-01-04 | 56,30 | 715.800 | 56,60 | 56,15 | 56,60 | 00:00:00 | | 2005-01-05 | 55,45 | 1.362.700 | 56,00 | 55,30 | 55,60 | 00:00:00 | | 2005-01-06 | 55,65 | 885.300 | 56,20 | 55,35 | 55,60 | 00:00:00 | | 2005-01-07 | 56,05 | 1.165.900 | 56,50 | 55,40 | 55,50 | 00:00:00 | | 2005-01-10 | 55,70 | 1.035.100 | 56,20 | 55,35 | 56,20 | 00:00:00 | | 2005-01-11 | 55,00 | 1.297.200 | 55,75 | 54,85 | 55,70 | 00:00:00 | | 2005-01-12 | 54,00 | 1.623.200 | 55,30 | 53,70 | 55,30 | 00:00:00 | | 2005-01-13 | 54,50 | 1.015.200 | 54,70 | 54,20 | 54,30 | 00:00:00 | | 2005-01-14 | 54,80 | 931.900 | 54,85 | 54,10 | 54,15 | 00:00:00 | | 2005-01-17 | 55,40 | 844.200 | 55,60 | 54,80 | 55,05 | 00:00:00 | | 2005-01-18 | 54,85 | 1.681.400 | 55,45 | 54,30 | 55,40 | 00:00:00 | | 2005-01-19 | 55,25 | 1.640.800 | 55,35 | 54,55 | 55,10 | 00:00:00 | | 2005-01-20 | 54,30 | 3.355.600 | 54,35 | 53,35 | 53,75 | 00:00:00 | | 2005-01-21 | 54,10 | 1.205.300 | 54,40 | 53,60 | 53,80 | 00:00:00 | | 2005-01-24 | 53,55 | 1.229.500 | 53,80 | 53,10 | 53,60 | 00:00:00 | | 2005-01-25 | 54,05 | 1.677.400 | 54,25 | 53,30 | 53,35 | 00:00:00 | | 2005-01-26 | 53,90 | 1.307.200 | 54,15 | 53,60 | 53,95 | 00:00:00 | | 2005-01-27 | 53,75 | 2.009.200 | 54,10 | 53,70 | 53,85 | 00:00:00 | | 2005-01-28 | 53,35 | 1.397.500 | 53,95 | 53,25 | 53,90 | 00:00:00 | | 2005-01-31 | 53,30 | 2.057.900 | 53,80 | 53,15 | 53,65 | 00:00:00 | | 2005-02-01 | 54,45 | 2.543.200 | 54,70 | 52,95 | 53,10 | 00:00:00 | | 2005-02-02 | 55,00 | 2.058.300 | 55,15 | 54,55 | 54,60 | 00:00:00 | | 2005-02-03 | 54,60 | 1.131.000 | 55,25 | 54,25 | 55,10 | 00:00:00 | | 2005-02-04 | 54,40 | 1.084.200 | 54,90 | 54,15 | 54,90 | 00:00:00 | | 2005-02-07 | 54,75 | 974.900 | 54,95 | 54,50 | 54,55 | 00:00:00 | | 2005-02-08 | 55,50 | 1.575.100 | 55,55 | 54,80 | 54,85 | 00:00:00 | | 2005-02-09 | 55,00 | 1.201.100 | 55,60 | 54,85 | 55,60 | 00:00:00 | | 2005-02-10 | 55,30 | 1.255.200 | 55,55 | 54,90 | 55,20 | 00:00:00 | | 2005-02-11 | 56,15 | 1.985.700 | 56,45 | 55,40 | 55,45 | 00:00:00 | | 2005-02-14 | 56,15 | 1.125.800 | 56,55 | 55,95 | 56,20 | 00:00:00 | | 2005-02-15 | 56,45 | 973.800 | 56,45 | 55,75 | 56,25 | 00:00:00 | | 2005-02-16 | 56,20 | 1.665.800 | 56,30 | 55,45 | 56,30 | 00:00:00 | | 2005-02-17 | 55,85 | 981.500 | 56,35 | 55,85 | 56,20 | 00:00:00 | | 2005-02-18 | 57,20 | 2.834.400 | 57,30 | 55,70 | 55,70 | 00:00:00 | | 2005-02-21 | 56,80 | 1.344.400 | 57,75 | 56,55 | 56,90 | 00:00:00 | | 2005-02-22 | 56,40 | 1.438.200 | 57,00 | 56,20 | 57,00 | 00:00:00 | | 2005-02-23 | 55,70 | 1.366.600 | 56,20 | 55,20 | 56,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
