Yahoo! FinanceYahoo! Finance - Finance Personnelle - Yahoo! - Aide 

mardi 24 novembre 2009, 13:23 - La bourse de Paris ferme dans 4 hrs. et 12 mins.. CAC 40 -0,29%
  |
  
 
LVMH (FR0000121014)A 12h53: 74,12 €  Up 0,28001 (0,38%)
 Au sujet de FR0000121014
Cours
HereDonnées Historiques
Graphiques
Analyse Technique
Dépêches & Info
Société
Analystes

Données HistoriquesRechercher Données Historiques pour:
PÉRIODE
Date de début :ex: 1 Jan 2004
Date de fin:
Journalier
Hebdomadaire
Mensuel
Premier | Précédent | Suivant | Dernier
COURS
DateOuverturePlus hautPlus basDern. coursVolumeCours ajusté*
23-nov.-0972,7074,2072,4673,841.033.00073,84
20-nov.-0972,6473,2371,5371,661.489.30071,66
19-nov.-0973,6574,1272,5672,761.242.40072,76
18-nov.-0974,5774,8273,6073,741.000.40073,74
17-nov.-0976,1176,1474,1074,291.235.40074,29
16-nov.-0976,0076,8075,6176,201.002.10076,20
13-nov.-0974,6075,9074,2375,20872.40075,20
11-nov.-0975,4876,4474,8775,22848.90075,22
10-nov.-0974,9075,3074,7675,13900.60075,13
9-nov.-0973,4075,4473,1474,901.687.40074,90
6-nov.-0971,2173,2171,2173,031.398.10073,03
5-nov.-0969,6071,7469,1071,32975.30071,32
4-nov.-0969,0070,6668,9170,171.073.70070,17
3-nov.-0969,2469,6668,1369,001.109.60069,00
2-nov.-0970,1270,6069,1470,15991.70070,15
30-oct.-0971,3572,2070,4970,651.607.90070,65
29-oct.-0969,5671,3569,2471,001.141.30071,00
28-oct.-0971,2271,2269,4769,501.295.70069,50
27-oct.-0970,9071,8270,5470,95976.30070,95
26-oct.-0972,4772,8670,7571,04902.90071,04
23-oct.-0973,0073,5071,9272,001.072.60072,00
22-oct.-0973,0673,2472,0572,751.159.40072,75
21-oct.-0973,3073,8072,0073,441.533.40073,44
20-oct.-0975,5075,8973,1273,492.168.60073,49
19-oct.-0972,8175,1072,5374,901.380.30074,90
16-oct.-0973,9574,4272,0172,451.590.00072,45
15-oct.-0973,1374,3672,5173,361.004.80073,36
14-oct.-0971,7173,2471,7172,701.192.60072,70
13-oct.-0972,3672,7771,1071,521.173.00071,52
12-oct.-0972,6274,3372,4972,941.246.70072,94
9-oct.-0972,1572,7571,6672,45877.80072,45
8-oct.-0970,0072,7169,7972,331.938.00072,33
7-oct.-0968,8170,2568,4569,591.397.60069,59
6-oct.-0966,5668,7166,3168,511.068.50068,51
5-oct.-0965,5166,7965,4066,64825.70066,64
2-oct.-0967,7067,8965,5466,101.263.20066,10
1-oct.-0969,0669,6367,8268,011.043.80068,01
30-sept.-0969,4769,9568,0968,731.213.30068,73
29-sept.-0969,1569,4768,7569,11804.40069,11
28-sept.-0967,9969,2667,3069,26846.30069,26
25-sept.-0967,5868,7567,2168,101.094.10068,10
24-sept.-0967,7868,8866,6167,791.421.20067,79
23-sept.-0968,8069,9067,6767,781.414.30067,78
22-sept.-0969,1069,9168,6368,89962.00068,89
21-sept.-0967,9469,0767,8268,87860.90068,87
18-sept.-0969,6069,9768,5068,502.282.10068,50
17-sept.-0969,2969,9768,8669,74840.80069,74
16-sept.-0968,2869,5368,2169,20996.90069,20
15-sept.-0969,0169,2568,1068,60949.50068,60
14-sept.-0968,5069,3868,2469,10654.20069,10
11-sept.-0969,2969,9769,0369,401.001.80069,40
10-sept.-0969,8769,8768,2769,17784.90069,17
9-sept.-0967,5969,7867,3069,571.271.30069,57
8-sept.-0967,3868,2467,1667,601.302.30067,60
7-sept.-0965,4967,1865,3566,67677.50066,67
4-sept.-0964,4966,1764,3365,061.189.70065,06
3-sept.-0965,1865,8164,1164,43822.20064,43
2-sept.-0965,8265,8264,1165,161.217.90065,16
1-sept.-0967,0568,8065,6665,661.285.80065,66
31-août-0966,5567,7066,3366,69531.70066,69
28-août-0966,9068,1266,9067,381.024.20067,38
27-août-0967,5067,9065,9866,751.003.80066,75
26-août-0965,8169,1765,6568,062.027.30068,06
25-août-0964,6166,5064,6066,25933.20066,25
24-août-0965,4966,6464,1565,351.122.90065,35
21-août-0963,8865,8363,6265,471.267.40065,47
* Cours de clôture ajusté pour les dividendes et les splits.
Premier | Précédent | Suivant | Dernier
Download to Spreadsheet Télécharger au format tableur


Ajouter au portefeuille Ajouter au portefeuille    Envoyer à un ami Envoyer à un ami    Suivez vos actions avec Y! Messenger Suivez vos actions avec Y! Messenger
Données Historiques pour: Recherche d'un code
Agenda boursier & économiqueComposants du CAC 40
GraphiqueGraphique détaillé