La bourse ferme dans 4 h 13 min

LVMH Moët Hennessy - Louis Vuitton, Société Européenne (LVMHF)

Other OTC - Other OTC Prix différé. Devise en USD
Ajouter à la liste dynamique
832,73-12,27 (-1,45 %)
À la clôture : 03:45PM EDT
Durée:
22 mai 2023 - 22 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 mai 2024839,49850,00830,01832,73832,732 300
20 mai 2024855,65855,65845,00845,00845,001 200
17 mai 2024845,99857,02845,31854,13854,13700
16 mai 2024857,00857,00850,00851,56851,56400
15 mai 2024853,50860,00850,16856,99856,992 000
14 mai 2024853,15860,49849,05858,31858,31500
13 mai 2024848,00849,75841,53844,40844,40300
10 mai 2024851,33857,70846,40850,00850,001 300
09 mai 2024846,03855,11841,00849,67849,67200
08 mai 2024854,05855,96845,20846,81846,81400
07 mai 2024846,01854,40845,00853,00853,00700
06 mai 2024846,05846,05839,41841,80841,80500
03 mai 2024853,25854,94841,00841,00841,001 100
02 mai 2024821,58829,70818,00825,49825,494 400
01 mai 2024807,95849,95807,95822,33822,33800
30 avr. 2024834,55835,22816,99826,00826,00800
29 avr. 2024839,94844,47831,02838,45838,45800
26 avr. 2024841,04856,00841,04844,85844,85500
25 avr. 2024831,47845,35824,57837,00837,001 000
24 avr. 2024860,88862,75851,89859,75859,75400
23 avr. 2024847,33862,40847,33862,40862,401 400
23 avr. 20247.992 Dividende
22 avr. 2024855,78859,44847,49851,89843,901 100
19 avr. 2024847,86854,43840,27848,05840,09800
18 avr. 2024852,65858,48842,51854,00845,99600
17 avr. 2024871,04874,86852,73858,00849,95600
16 avr. 2024840,40875,21820,00855,05847,031 200
15 avr. 2024851,21857,20833,61841,75833,85800
12 avr. 2024834,35835,64823,75830,30822,511 200
11 avr. 2024852,59859,33843,00857,08849,04600
10 avr. 2024848,35854,66843,05852,60844,601 500
09 avr. 2024872,00875,00860,00866,22858,09700
08 avr. 2024874,00885,08871,15880,05871,792 100
05 avr. 2024870,19872,35862,50872,35864,171 500
04 avr. 2024889,65894,05869,83871,58863,401 400
03 avr. 2024888,10888,27879,35883,13874,841 000
02 avr. 2024890,45890,45882,96888,54880,201 800
01 avr. 2024914,00914,00897,00902,00893,54800
28 mars 2024910,10910,10900,00904,03895,552 300
27 mars 2024892,11904,00892,11899,41890,97800
26 mars 2024892,78899,25885,01885,01876,712 300
25 mars 2024888,92895,86887,85892,11883,74600
22 mars 2024906,10906,10892,02895,86887,461 700
21 mars 2024936,52936,52909,51913,22904,651 200
20 mars 2024912,68932,00912,68932,00923,265 300
19 mars 2024928,08935,00898,80905,00896,511 000
18 mars 2024940,80940,80930,00935,00926,233 500
15 mars 2024943,13950,00933,20944,50935,641 000
14 mars 2024958,69958,69945,43952,00943,07700
13 mars 2024943,47956,04943,47950,82941,901 900
12 mars 2024921,77939,97920,00938,61929,802 000
11 mars 2024928,00932,93920,59928,40919,693 000
08 mars 2024928,80931,99915,86919,67911,04900
07 mars 2024914,12923,17914,12919,95911,321 700
06 mars 2024909,47918,13905,25908,00899,48700
05 mars 2024905,55907,00895,25896,16887,75900
04 mars 2024917,65917,65910,00916,00907,411 400
01 mars 2024919,90924,66912,49924,66915,99600
29 févr. 2024915,00919,40908,00915,00906,421 700
28 févr. 2024912,15924,00912,15919,40910,77900
27 févr. 2024919,55926,00916,44923,74915,07700
26 févr. 2024917,23920,45910,31913,25904,68800
23 févr. 2024918,31921,00914,98918,57909,952 000
22 févr. 2024899,29915,00899,29913,89905,32900
21 févr. 2024891,25895,00885,31892,43884,061 600
20 févr. 2024882,29889,04879,82888,50880,161 400
16 févr. 2024886,15886,15875,95879,00870,751 100
15 févr. 2024881,70885,20874,89881,19872,921 400
14 févr. 2024857,63866,00853,45866,00857,881 600
13 févr. 2024866,31866,31848,60855,24847,221 800
12 févr. 2024874,05890,00874,05880,95872,692 300
09 févr. 2024874,98877,52865,78873,93865,731 100
08 févr. 2024857,55867,88857,55864,25856,141 300
07 févr. 2024842,40850,90842,40844,65836,731 100
06 févr. 2024837,20840,00829,70840,00832,125 500
05 févr. 2024833,35844,13832,00839,29831,422 100
02 févr. 2024843,00844,89833,00842,93835,021 200
01 févr. 2024839,97844,50830,00844,20836,281 800
31 janv. 2024837,50850,11830,50833,00825,191 000
30 janv. 2024850,00851,66843,59848,50840,541 800
29 janv. 2024840,00852,53833,79844,88836,953 100
26 janv. 2024832,70846,64832,70838,90831,034 500
25 janv. 2024743,86786,26735,00784,97777,616 100
24 janv. 2024743,00756,33743,00747,47740,464 800
23 janv. 2024723,25731,21723,25731,21724,3510 900
22 janv. 2024724,65724,65720,93724,00717,212 600
19 janv. 2024720,76726,88710,50725,00718,203 400
18 janv. 2024715,52728,49715,52725,00718,203 300
17 janv. 2024700,00708,35695,45707,21700,586 700
16 janv. 2024725,00731,25715,00720,50713,744 100
12 janv. 2024735,00741,94729,99737,00730,091 400
11 janv. 2024748,07748,07735,00740,00733,061 200
10 janv. 2024752,11752,77745,00751,36744,31900
09 janv. 2024750,57750,57737,00748,00740,982 500
08 janv. 2024741,00765,54741,00760,80753,662 000
05 janv. 2024755,24763,11750,77753,00745,942 700
04 janv. 2024753,67766,03753,67763,06755,901 500
03 janv. 2024760,10767,17757,69762,16755,011 200
02 janv. 2024797,10797,10788,55791,43784,012 200
29 déc. 2023805,00819,70805,00813,81806,18700
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...