|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-06-15 | 62,25 | 1.498.500 | 63,35 | 62,05 | 62,90 | 00:00:00 | | 2005-06-16 | 62,85 | 944.400 | 62,85 | 62,15 | 62,50 | 00:00:00 | | 2005-06-17 | 63,00 | 1.603.000 | 63,35 | 62,60 | 62,75 | 00:00:00 | | 2005-06-20 | 63,00 | 1.425.000 | 63,05 | 62,50 | 62,70 | 00:00:00 | | 2005-06-21 | 63,70 | 1.300.200 | 63,85 | 62,75 | 63,25 | 00:00:00 | | 2005-06-22 | 63,95 | 1.401.100 | 64,35 | 63,45 | 63,60 | 00:00:00 | | 2005-06-23 | 64,45 | 1.496.200 | 64,80 | 63,85 | 63,90 | 00:00:00 | | 2005-06-24 | 63,50 | 1.270.300 | 64,05 | 63,30 | 63,70 | 00:00:00 | | 2005-06-27 | 62,75 | 1.548.300 | 63,35 | 62,60 | 63,25 | 00:00:00 | | 2005-06-28 | 63,35 | 891.900 | 63,50 | 62,60 | 62,65 | 00:00:00 | | 2005-06-29 | 64,10 | 1.195.600 | 64,35 | 63,60 | 63,60 | 00:00:00 | | 2005-06-30 | 63,90 | 1.237.800 | 64,55 | 63,55 | 64,55 | 00:00:00 | | 2005-07-01 | 64,90 | 1.082.400 | 65,20 | 63,80 | 63,90 | 00:00:00 | | 2005-07-04 | 65,00 | 682.300 | 65,30 | 64,40 | 64,95 | 00:00:00 | | 2005-07-05 | 64,95 | 1.593.600 | 65,25 | 64,80 | 65,00 | 00:00:00 | | 2005-07-06 | 65,15 | 949.300 | 65,65 | 64,95 | 65,20 | 00:00:00 | | 2005-07-07 | 63,50 | 4.655.100 | 64,85 | 60,80 | 64,75 | 00:00:00 | | 2005-07-08 | 64,25 | 1.227.300 | 64,50 | 63,70 | 63,90 | 00:00:00 | | 2005-07-11 | 64,95 | 1.221.800 | 65,30 | 64,45 | 64,50 | 00:00:00 | | 2005-07-12 | 64,65 | 1.103.200 | 65,35 | 64,45 | 64,95 | 00:00:00 | | 2005-07-13 | 65,20 | 1.334.200 | 65,40 | 64,70 | 64,70 | 00:00:00 | | 2005-07-14 | 65,85 | 1.262.400 | 66,50 | 65,20 | 65,50 | 00:00:00 | | 2005-07-15 | 66,30 | 1.041.200 | 66,70 | 65,90 | 66,10 | 00:00:00 | | 2005-07-18 | 65,95 | 709.900 | 66,70 | 65,65 | 66,35 | 00:00:00 | | 2005-07-19 | 67,30 | 1.904.500 | 67,30 | 65,85 | 66,25 | 00:00:00 | | 2005-07-20 | 67,20 | 1.037.500 | 68,00 | 66,85 | 68,00 | 00:00:00 | | 2005-07-21 | 68,05 | 1.783.500 | 68,70 | 67,15 | 67,60 | 00:00:00 | | 2005-07-22 | 68,20 | 969.800 | 68,65 | 67,80 | 68,25 | 00:00:00 | | 2005-07-25 | 68,70 | 1.069.700 | 68,85 | 67,95 | 68,50 | 00:00:00 | | 2005-07-26 | 69,00 | 2.238.900 | 69,85 | 68,55 | 69,50 | 00:00:00 | | 2005-07-27 | 69,20 | 906.400 | 69,40 | 68,70 | 68,80 | 00:00:00 | | 2005-07-28 | 69,10 | 1.037.800 | 69,45 | 68,60 | 69,25 | 00:00:00 | | 2005-07-29 | 68,55 | 981.800 | 69,50 | 68,15 | 69,45 | 00:00:00 | | 2005-08-01 | 68,40 | 821.700 | 69,10 | 67,80 | 68,70 | 00:00:00 | | 2005-08-02 | 68,45 | 658.700 | 68,70 | 68,15 | 68,40 | 00:00:00 | | 2005-08-03 | 68,15 | 1.156.400 | 68,50 | 67,80 | 68,25 | 00:00:00 | | 2005-08-04 | 67,20 | 1.312.400 | 68,15 | 67,00 | 67,80 | 00:00:00 | | 2005-08-05 | 66,05 | 1.611.800 | 67,00 | 66,05 | 67,00 | 00:00:00 | | 2005-08-08 | 66,60 | 825.200 | 67,10 | 66,25 | 66,35 | 00:00:00 | | 2005-08-09 | 66,75 | 1.232.200 | 67,00 | 65,80 | 66,00 | 00:00:00 | | 2005-08-10 | 67,80 | 1.235.500 | 67,95 | 66,80 | 67,10 | 00:00:00 | | 2005-08-11 | 66,85 | 1.211.000 | 67,45 | 66,50 | 67,20 | 00:00:00 | | 2005-08-12 | 66,00 | 894.200 | 66,75 | 65,85 | 66,50 | 00:00:00 | | 2005-08-15 | 65,50 | 631.700 | 65,90 | 65,50 | 65,80 | 00:00:00 | | 2005-08-16 | 65,75 | 1.049.300 | 66,70 | 65,75 | 66,00 | 00:00:00 | | 2005-08-17 | 65,20 | 1.251.800 | 65,75 | 64,65 | 65,60 | 00:00:00 | | 2005-08-18 | 65,25 | 940.400 | 65,40 | 64,60 | 65,40 | 00:00:00 | | 2005-08-19 | 65,70 | 949.300 | 65,90 | 65,20 | 65,20 | 00:00:00 | | 2005-08-22 | 66,35 | 868.700 | 66,45 | 65,85 | 66,00 | 00:00:00 | | 2005-08-23 | 66,05 | 1.094.800 | 66,30 | 65,60 | 66,05 | 00:00:00 | | 2005-08-24 | 65,95 | 923.000 | 66,10 | 65,50 | 65,85 | 00:00:00 | | 2005-08-25 | 64,95 | 1.016.100 | 65,55 | 64,80 | 65,30 | 00:00:00 | | 2005-08-26 | 64,65 | 771.800 | 65,50 | 64,60 | 65,05 | 00:00:00 | | 2005-08-29 | 64,65 | 425.100 | 64,85 | 64,10 | 64,40 | 00:00:00 | | 2005-08-30 | 64,60 | 618.000 | 65,20 | 64,45 | 65,05 | 00:00:00 | | 2005-08-31 | 65,50 | 1.089.900 | 65,75 | 64,30 | 64,30 | 00:00:00 | | 2005-09-01 | 65,75 | 879.200 | 66,40 | 65,55 | 65,80 | 00:00:00 | | 2005-09-02 | 65,50 | 1.000.500 | 66,15 | 65,05 | 65,55 | 00:00:00 | | 2005-09-05 | 65,65 | 595.400 | 65,70 | 65,00 | 65,25 | 00:00:00 | | 2005-09-06 | 66,40 | 924.300 | 66,60 | 65,50 | 65,50 | 00:00:00 | | 2005-09-07 | 67,10 | 1.165.600 | 67,20 | 66,55 | 66,95 | 00:00:00 | | 2005-09-08 | 67,10 | 1.241.100 | 67,40 | 66,15 | 66,75 | 00:00:00 | | 2005-09-09 | 67,40 | 568.000 | 67,45 | 66,90 | 66,90 | 00:00:00 | | 2005-09-12 | 67,75 | 705.100 | 67,80 | 67,25 | 67,55 | 00:00:00 | | 2005-09-13 | 67,35 | 866.400 | 67,75 | 67,25 | 67,65 | 00:00:00 | | 2005-09-14 | 67,45 | 582.000 | 67,75 | 67,25 | 67,60 | 00:00:00 | | 2005-09-15 | 68,50 | 1.550.900 | 68,80 | 67,50 | 67,55 | 00:00:00 | | 2005-09-16 | 68,70 | 1.253.100 | 69,00 | 68,30 | 68,60 | 00:00:00 | | 2005-09-19 | 68,60 | 778.900 | 68,75 | 67,65 | 68,40 | 00:00:00 | | 2005-09-20 | 68,30 | 982.500 | 68,85 | 68,00 | 68,85 | 00:00:00 | | 2005-09-21 | 67,20 | 985.300 | 68,05 | 67,10 | 67,70 | 00:00:00 | | 2005-09-22 | 66,45 | 1.120.600 | 67,10 | 65,90 | 67,00 | 00:00:00 | | 2005-09-23 | 67,10 | 780.900 | 67,25 | 66,10 | 66,60 | 00:00:00 | | 2005-09-26 | 68,60 | 1.269.300 | 68,65 | 67,15 | 67,15 | 00:00:00 | | 2005-09-27 | 68,20 | 803.700 | 68,55 | 67,75 | 68,15 | 00:00:00 | | 2005-09-28 | 68,95 | 780.300 | 69,25 | 68,60 | 68,60 | 00:00:00 | | 2005-09-29 | 68,20 | 750.200 | 69,05 | 68,10 | 69,05 | 00:00:00 | | 2005-09-30 | 68,60 | 977.100 | 69,00 | 68,35 | 69,00 | 00:00:00 | | 2005-10-03 | 68,80 | 499.300 | 69,10 | 68,65 | 69,00 | 00:00:00 | | 2005-10-04 | 69,40 | 902.700 | 69,50 | 68,35 | 68,75 | 00:00:00 | | 2005-10-05 | 68,50 | 966.400 | 69,30 | 68,50 | 68,95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
