Marchés français ouverture 1 h 50 min

LVMH Moët Hennessy - Louis Vuitton, Société Européenne (MC.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
697,20+5,20 (+0,75 %)
À la clôture : 05:35PM CET
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
29 nov. 2021712,70714,20692,10697,20694,20565 133
26 nov. 2021697,00713,00645,00692,00689,02921 585
25 nov. 2021732,00738,50730,20734,70731,54226 209
24 nov. 2021721,00729,30716,20726,10722,98384 226
23 nov. 2021722,00729,20710,40718,10715,01441 531
22 nov. 2021732,30735,40726,50728,30725,17297 513
19 nov. 2021733,00741,60724,10733,50730,34698 218
18 nov. 2021729,00735,90727,50728,50725,37458 866
17 nov. 2021729,00730,60722,10726,10722,98420 189
16 nov. 2021724,50731,70724,40729,70726,56419 771
15 nov. 2021719,30724,30716,00720,80717,70433 662
12 nov. 2021706,00726,60705,90722,90719,79412 199
11 nov. 2021694,70706,00694,00705,40702,36272 715
10 nov. 2021703,20704,40688,90698,60695,59349 382
09 nov. 2021703,20712,30698,90707,30704,26337 111
08 nov. 2021714,90718,70705,20707,40704,36317 489
05 nov. 2021691,20711,40689,60708,90705,85524 883
04 nov. 2021687,00693,30685,60692,50689,52348 282
03 nov. 2021684,20688,60680,30682,50679,56350 677
02 nov. 2021684,50689,80680,70684,80681,85285 336
01 nov. 2021680,00685,30674,20683,40680,46320 108
29 oct. 2021667,30677,20662,00677,20674,29434 079
28 oct. 2021662,50672,40661,00671,70668,81302 241
27 oct. 2021659,60667,50659,60664,30661,44252 036
26 oct. 2021660,40667,60656,60665,00662,14293 673
25 oct. 2021667,90669,40657,80659,80656,96239 985
22 oct. 2021663,00676,70662,20667,30664,43423 275
21 oct. 2021651,10660,90646,40659,70656,86264 050
20 oct. 2021643,70659,10639,50656,10653,28408 236
19 oct. 2021653,00654,40641,10646,00643,22305 206
18 oct. 2021659,00659,30638,00650,00647,20414 414
15 oct. 2021672,00674,00664,80664,80661,94542 414
14 oct. 2021660,00668,60651,10667,20664,33460 568
13 oct. 2021636,00658,50630,60653,90651,09627 178
12 oct. 2021627,00635,50624,60633,90631,17369 383
11 oct. 2021625,30634,10619,90631,70628,98261 049
08 oct. 2021638,40640,70624,50627,70625,00386 925
07 oct. 2021634,50641,00633,30637,90635,16439 881
06 oct. 2021625,00627,60615,10624,80622,11458 312
05 oct. 2021623,10634,00620,90632,50629,78329 281
04 oct. 2021622,50632,00617,50621,10618,43346 834
01 oct. 2021614,00631,50610,00630,00627,29448 089
30 sept. 2021631,00634,30619,50620,10617,43596 940
29 sept. 2021626,00632,80623,30625,50622,81355 217
28 sept. 2021635,00636,50616,70617,90615,24627 324
27 sept. 2021648,30651,40633,30637,50634,76297 614
24 sept. 2021647,50648,50638,40642,90640,13371 010
23 sept. 2021649,70656,40643,70654,10651,29392 213
22 sept. 2021646,50649,10639,10643,30640,53403 326
21 sept. 2021622,60636,00621,00636,00633,26490 753
20 sept. 2021615,00623,00605,40618,70616,04764 691
17 sept. 2021634,30645,20627,00631,00628,28863 299
16 sept. 2021623,50634,60621,30628,00625,30475 856
15 sept. 2021645,20645,20617,70621,20618,53706 373
14 sept. 2021654,30655,50638,20646,80644,02397 133
13 sept. 2021666,00669,00654,10657,00654,17349 720
10 sept. 2021670,50674,50661,90663,50660,65388 397
09 sept. 2021641,90661,10638,90658,40655,57411 139
08 sept. 2021652,00654,80643,40648,70645,91385 265
07 sept. 2021653,00658,80650,20653,00650,19340 478
06 sept. 2021639,60650,50637,20648,70645,91262 291
03 sept. 2021646,60646,60633,20634,90632,17393 248
02 sept. 2021647,60653,10644,10647,00644,22320 818
01 sept. 2021631,90651,00631,60646,80644,02596 692
31 août 2021627,10629,00624,10626,80624,10541 313
30 août 2021625,00629,80622,80625,00622,31291 687
27 août 2021621,00624,30616,90623,10620,42340 808
26 août 2021620,00623,50612,40621,60618,93425 086
25 août 2021625,00628,20620,00622,10619,42412 050
24 août 2021646,00647,20624,30624,30621,61500 424
23 août 2021628,50641,80626,20636,60633,86728 161
20 août 2021613,20624,40610,50620,00617,33843 005
19 août 2021635,30640,00611,00613,10610,461 493 477
18 août 2021690,50691,40653,70654,90652,08699 154
17 août 2021691,20694,70686,00690,50687,53326 360
16 août 2021705,10706,40691,40694,90691,91315 345
13 août 2021713,00716,60707,80709,80706,75219 593
12 août 2021704,80712,10703,90712,00708,94276 394
11 août 2021703,60706,70697,90704,80701,77211 136
10 août 2021699,90705,50698,10701,60698,58230 097
09 août 2021698,10700,30696,10697,40694,40166 437
06 août 2021695,90702,30693,40697,40694,40287 106
05 août 2021692,10701,30692,00697,40694,40268 502
04 août 2021698,90702,80692,70694,70691,71278 285
03 août 2021690,60700,70685,80695,90692,91341 567
02 août 2021678,90687,30677,00687,00684,04324 652
30 juil. 2021675,20682,70671,70673,90671,00425 011
29 juil. 2021692,00692,00680,50684,00681,06255 100
28 juil. 2021669,40688,30665,60688,20685,24324 397
27 juil. 2021683,00688,30669,20669,60666,72474 408
26 juil. 2021670,00676,90667,30673,40670,50347 405
23 juil. 2021665,00674,40658,90674,00671,10411 886
22 juil. 2021660,00664,50654,90660,40657,56391 518
21 juil. 2021649,50659,90648,90659,20656,36288 289
20 juil. 2021644,00651,00638,80645,10642,32324 696
19 juil. 2021648,60649,00635,10639,90637,15496 713
16 juil. 2021667,10669,50647,20654,30651,48455 783
15 juil. 2021671,10677,00660,80663,20660,35306 416
14 juil. 2021666,20671,60664,50671,60668,71180 869
13 juil. 2021668,80670,70664,20670,70667,81312 845
*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...