|
 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 | | 2005-02-23 | 55,70 | 1.366.600 | 56,20 | 55,20 | 56,10 | 00:00:00 | | 2005-02-24 | 55,65 | 976.300 | 55,75 | 55,00 | 55,75 | 00:00:00 | | 2005-02-25 | 55,90 | 705.500 | 56,00 | 55,50 | 55,85 | 00:00:00 | | 2005-02-28 | 55,95 | 857.500 | 56,75 | 55,90 | 56,25 | 00:00:00 | | 2005-03-01 | 56,30 | 972.900 | 56,45 | 55,70 | 55,95 | 00:00:00 | | 2005-03-02 | 56,45 | 961.800 | 56,50 | 55,80 | 56,50 | 00:00:00 | | 2005-03-03 | 56,20 | 906.700 | 56,60 | 55,90 | 56,20 | 00:00:00 | | 2005-03-04 | 57,60 | 2.239.600 | 57,75 | 56,10 | 56,45 | 00:00:00 | | 2005-03-07 | 57,90 | 1.281.300 | 58,30 | 57,50 | 57,60 | 00:00:00 | | 2005-03-08 | 57,90 | 1.247.700 | 57,95 | 57,35 | 57,65 | 00:00:00 | | 2005-03-09 | 57,20 | 1.355.400 | 58,15 | 57,20 | 58,05 | 00:00:00 | | 2005-03-10 | 57,00 | 1.221.000 | 57,35 | 56,80 | 57,15 | 00:00:00 | | 2005-03-11 | 57,10 | 821.500 | 57,90 | 57,00 | 57,30 | 00:00:00 | | 2005-03-14 | 57,50 | 922.800 | 57,95 | 57,00 | 57,00 | 00:00:00 | | 2005-03-15 | 57,40 | 784.700 | 58,00 | 57,40 | 57,80 | 00:00:00 | | 2005-03-16 | 56,60 | 1.299.600 | 57,65 | 56,60 | 57,35 | 00:00:00 | | 2005-03-17 | 56,85 | 925.500 | 57,00 | 56,50 | 56,85 | 00:00:00 | | 2005-03-18 | 57,25 | 1.203.600 | 57,50 | 56,80 | 57,00 | 00:00:00 | | 2005-03-21 | 56,85 | 804.600 | 57,45 | 56,60 | 57,25 | 00:00:00 | | 2005-03-22 | 56,70 | 963.400 | 57,15 | 56,25 | 56,95 | 00:00:00 | | 2005-03-23 | 56,40 | 874.100 | 56,85 | 56,15 | 56,30 | 00:00:00 | | 2005-03-24 | 56,85 | 865.000 | 57,10 | 56,20 | 56,70 | 00:00:00 | | 2005-03-25 | 56,85 | 0 | 56,85 | 56,85 | 56,85 | 00:00:00 | | 2005-03-28 | 56,85 | 0 | 56,85 | 56,85 | 56,85 | 00:00:00 | | 2005-03-29 | 57,20 | 906.300 | 57,35 | 56,25 | 56,50 | 00:00:00 | | 2005-03-30 | 57,00 | 944.200 | 57,40 | 56,55 | 56,90 | 00:00:00 | | 2005-03-31 | 57,70 | 1.309.200 | 58,10 | 57,35 | 57,50 | 00:00:00 | | 2005-04-01 | 57,45 | 1.080.400 | 57,90 | 57,35 | 57,60 | 00:00:00 | | 2005-04-04 | 56,60 | 1.058.700 | 57,30 | 56,30 | 57,00 | 00:00:00 | | 2005-04-05 | 57,00 | 1.533.500 | 57,05 | 56,60 | 56,90 | 00:00:00 | | 2005-04-06 | 57,80 | 1.984.300 | 57,90 | 56,90 | 57,10 | 00:00:00 | | 2005-04-07 | 58,00 | 1.974.700 | 58,25 | 57,35 | 57,95 | 00:00:00 | | 2005-04-08 | 58,45 | 1.634.200 | 58,75 | 58,20 | 58,25 | 00:00:00 | | 2005-04-11 | 58,45 | 1.022.600 | 58,60 | 57,95 | 58,05 | 00:00:00 | | 2005-04-12 | 58,05 | 809.200 | 58,45 | 58,05 | 58,45 | 00:00:00 | | 2005-04-13 | 58,45 | 991.600 | 58,65 | 58,15 | 58,60 | 00:00:00 | | 2005-04-14 | 57,85 | 885.500 | 58,35 | 57,85 | 57,90 | 00:00:00 | | 2005-04-15 | 56,40 | 2.009.400 | 57,55 | 56,30 | 57,30 | 00:00:00 | | 2005-04-18 | 54,85 | 2.797.800 | 55,90 | 54,75 | 55,85 | 00:00:00 | | 2005-04-19 | 55,25 | 1.483.900 | 55,40 | 54,80 | 55,30 | 00:00:00 | | 2005-04-20 | 55,00 | 1.547.300 | 55,95 | 54,95 | 55,40 | 00:00:00 | | 2005-04-21 | 55,70 | 2.056.100 | 56,40 | 55,00 | 55,00 | 00:00:00 | | 2005-04-22 | 55,75 | 1.030.400 | 56,35 | 55,70 | 56,25 | 00:00:00 | | 2005-04-25 | 55,95 | 805.700 | 56,00 | 55,35 | 55,75 | 00:00:00 | | 2005-04-26 | 55,75 | 1.016.400 | 56,10 | 55,35 | 56,10 | 00:00:00 | | 2005-04-27 | 54,90 | 1.352.100 | 55,60 | 54,65 | 55,25 | 00:00:00 | | 2005-04-28 | 54,35 | 1.175.000 | 55,25 | 53,85 | 54,95 | 00:00:00 | | 2005-04-29 | 54,50 | 1.170.900 | 54,50 | 53,70 | 53,90 | 00:00:00 | | 2005-05-02 | 55,00 | 514.600 | 55,25 | 54,60 | 55,00 | 00:00:00 | | 2005-05-03 | 55,05 | 843.000 | 55,40 | 54,95 | 55,40 | 00:00:00 | | 2005-05-04 | 55,15 | 803.600 | 55,50 | 54,75 | 55,25 | 00:00:00 | | 2005-05-05 | 55,80 | 876.100 | 55,85 | 55,10 | 55,10 | 00:00:00 | | 2005-05-06 | 55,75 | 776.100 | 55,85 | 55,20 | 55,70 | 00:00:00 | | 2005-05-09 | 55,95 | 1.272.100 | 56,10 | 55,65 | 56,00 | 00:00:00 | | 2005-05-10 | 55,60 | 929.400 | 56,15 | 55,40 | 56,00 | 00:00:00 | | 2005-05-11 | 55,95 | 1.752.200 | 56,95 | 55,10 | 55,25 | 00:00:00 | | 2005-05-12 | 57,05 | 2.285.900 | 57,30 | 56,05 | 56,50 | 00:00:00 | | 2005-05-13 | 57,40 | 2.112.400 | 57,60 | 56,75 | 56,85 | 00:00:00 | | 2005-05-16 | 57,70 | 812.500 | 57,90 | 57,10 | 57,10 | 00:00:00 | | 2005-05-17 | 57,35 | 1.375.300 | 57,95 | 57,05 | 57,95 | 00:00:00 | | 2005-05-18 | 57,65 | 1.510.800 | 57,80 | 56,90 | 56,90 | 00:00:00 | | 2005-05-19 | 58,10 | 918.200 | 58,15 | 57,75 | 57,75 | 00:00:00 | | 2005-05-20 | 58,10 | 982.600 | 58,25 | 57,70 | 58,10 | 00:00:00 | | 2005-05-23 | 58,00 | 859.200 | 58,35 | 57,95 | 58,30 | 00:00:00 | | 2005-05-24 | 58,35 | 718.400 | 58,50 | 57,95 | 58,15 | 00:00:00 | | 2005-05-25 | 57,95 | 1.171.000 | 58,10 | 57,65 | 58,05 | 00:00:00 | | 2005-05-26 | 58,40 | 1.205.500 | 58,45 | 57,75 | 57,90 | 00:00:00 | | 2005-05-27 | 58,20 | 1.109.700 | 58,55 | 57,90 | 58,55 | 00:00:00 | | 2005-05-30 | 58,10 | 501.800 | 58,20 | 57,65 | 58,05 | 00:00:00 | | 2005-05-31 | 58,00 | 1.086.500 | 58,30 | 57,80 | 58,25 | 00:00:00 | | 2005-06-01 | 60,60 | 3.277.100 | 60,75 | 58,05 | 58,20 | 00:00:00 | | 2005-06-02 | 61,00 | 3.112.800 | 62,50 | 60,10 | 60,30 | 00:00:00 | | 2005-06-03 | 61,00 | 0 | 61,00 | 61,00 | 61,00 | 00:00:00 | | 2005-06-06 | 61,15 | 1.051.200 | 61,40 | 60,80 | 60,90 | 00:00:00 | | 2005-06-07 | 61,80 | 1.497.300 | 61,90 | 61,20 | 61,40 | 00:00:00 | | 2005-06-08 | 61,30 | 1.059.000 | 61,55 | 61,20 | 61,50 | 00:00:00 | | 2005-06-09 | 61,60 | 1.155.600 | 61,70 | 60,95 | 61,30 | 00:00:00 | | 2005-06-10 | 62,15 | 1.210.400 | 62,25 | 61,45 | 61,65 | 00:00:00 | | 2005-06-13 | 62,70 | 992.300 | 62,70 | 61,85 | 62,00 | 00:00:00 | | 2005-06-14 | 63,00 | 993.500 | 63,00 | 62,15 | 62,40 | 00:00:00 | | 2005-06-15 | 62,25 | 1.498.500 | 63,35 | 62,05 | 62,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
