La bourse ferme dans 6 h 21 min

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

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
719,90+7,10 (+1,00 %)
À partir de 10:54AM CET. Marché ouvert.
Durée:
08 déc. 2021 - 08 déc. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
08 déc. 2022713,20720,10713,20719,90719,9040 146
07 déc. 2022707,60717,50707,20712,80712,80336 309
06 déc. 2022713,00715,30708,40714,20714,20347 705
05 déc. 2022716,40718,50710,10714,50714,50291 430
02 déc. 2022715,00722,50707,30715,30715,30366 917
01 déc. 2022736,90737,90717,10721,00721,00392 901
01 déc. 20225 Dividende
30 nov. 2022708,00737,30706,50737,30732,301 688 007
29 nov. 2022704,70706,90699,80702,00697,24294 301
28 nov. 2022694,70701,20690,60698,70693,96374 156
25 nov. 2022702,20702,50693,20700,20695,45312 997
24 nov. 2022700,00704,00697,10702,20697,44245 547
23 nov. 2022702,00703,00695,00701,90697,14231 994
22 nov. 2022697,00698,50687,40697,90693,17281 532
21 nov. 2022696,00702,70690,60699,30694,56302 141
18 nov. 2022700,80706,00694,20698,20693,47553 905
17 nov. 2022701,40703,50689,70696,80692,07324 395
16 nov. 2022702,10707,70693,20698,60693,86367 391
15 nov. 2022701,30710,80699,60704,20699,42307 155
14 nov. 2022704,50706,60698,40700,70695,95375 821
11 nov. 2022702,80712,50698,80706,20701,41625 109
10 nov. 2022650,00687,70647,70686,80682,14533 108
09 nov. 2022653,00661,10652,40658,00653,54256 498
08 nov. 2022651,90659,80647,70657,50653,04303 787
07 nov. 2022661,00665,50653,00656,00651,55388 944
04 nov. 2022638,00671,80637,20666,20661,68716 225
03 nov. 2022632,20632,80623,60630,00625,73282 102
02 nov. 2022655,60660,70634,70636,70632,38368 720
01 nov. 2022652,00663,80646,50650,80646,39246 959
31 oct. 2022649,00649,50638,10639,00634,67311 885
28 oct. 2022650,00651,10640,30649,30644,90333 069
27 oct. 2022658,00663,40651,60655,40650,96417 211
26 oct. 2022659,40663,60651,10663,00658,50383 180
25 oct. 2022641,00658,50637,20658,00653,54356 513
24 oct. 2022629,50644,60623,50635,90631,59324 512
21 oct. 2022626,50636,90619,90631,50627,22369 381
20 oct. 2022626,70636,50622,80634,00629,70360 047
19 oct. 2022635,50641,00625,00625,00620,76265 234
18 oct. 2022646,60646,90632,60636,10631,79278 773
17 oct. 2022627,60641,80614,10637,70633,38288 699
14 oct. 2022628,00641,50617,20625,20620,96446 629
13 oct. 2022624,00624,00595,30617,50613,31546 414
12 oct. 2022622,60630,30611,10621,90617,68471 430
11 oct. 2022605,30613,70601,80610,50606,36335 449
10 oct. 2022607,90617,30600,10610,50606,36332 168
07 oct. 2022632,60635,60616,50618,20614,01398 908
06 oct. 2022641,80643,00630,30635,10630,79227 173
05 oct. 2022644,20652,50632,60637,30632,98386 410
04 oct. 2022614,10647,50611,10646,80642,41574 934
03 oct. 2022601,00610,50594,70608,00603,88391 198
30 sept. 2022610,90613,50598,00610,40606,26477 030
29 sept. 2022610,20612,60598,70608,00603,88448 908
28 sept. 2022599,10614,20595,70613,20609,04471 935
27 sept. 2022611,90624,70604,00604,20600,10427 226
26 sept. 2022601,50621,30601,00606,80602,68401 455
23 sept. 2022629,30629,30603,20603,20599,11553 484
22 sept. 2022631,40641,30623,50624,90620,66383 716
21 sept. 2022630,00643,60621,80643,60639,24290 585
20 sept. 2022643,90651,40630,00634,00629,70326 586
19 sept. 2022632,90645,50627,90641,00636,65301 806
16 sept. 2022634,00641,80630,10639,50635,161 069 261
15 sept. 2022654,10658,40637,70641,40637,05334 309
14 sept. 2022645,70656,80645,00654,20649,76314 609
13 sept. 2022664,00668,90650,60650,90646,49336 082
12 sept. 2022652,50662,00649,40658,90654,43295 910
09 sept. 2022642,50654,40642,40652,30647,88300 281
08 sept. 2022644,70645,80630,40643,50639,14262 423
07 sept. 2022634,40644,20631,20641,40637,05234 554
06 sept. 2022633,20642,20629,10638,10633,77270 512
05 sept. 2022629,60635,90626,00635,00630,69291 469
02 sept. 2022638,20646,60629,80644,60640,23306 092
01 sept. 2022635,20638,00625,40632,80628,51532 866
31 août 2022664,80666,50647,50647,50643,11444 863
30 août 2022667,00675,50655,90661,80657,31270 293
29 août 2022655,00662,90651,00662,90658,40381 544
26 août 2022690,60691,20664,00669,00664,46425 579
25 août 2022691,10693,00681,60687,70683,04216 764
24 août 2022674,20688,40674,00686,80682,14219 765
23 août 2022676,00686,00675,20679,80675,19306 225
22 août 2022692,00693,60679,20682,60677,97428 495
19 août 2022700,70708,10695,70698,30693,56454 452
18 août 2022700,00708,40698,70706,90702,11254 403
17 août 2022699,60707,70697,40700,40695,65314 633
16 août 2022699,50699,70692,50698,90694,16267 010
15 août 2022696,50699,50692,40699,50694,76180 890
12 août 2022692,10697,60689,00694,50689,79306 806
11 août 2022695,00698,10686,30693,60688,90235 955
10 août 2022675,30692,40672,30690,00685,32294 091
09 août 2022688,00691,10678,10679,50674,89271 132
08 août 2022685,20694,90685,10689,10684,43214 886
05 août 2022694,40698,80678,00682,20677,57378 399
04 août 2022688,00694,30686,50693,00688,30301 121
03 août 2022675,40685,60674,80685,60680,95326 389
02 août 2022681,10682,30670,70679,00674,40383 180
01 août 2022671,90688,30668,00688,30683,63358 710
29 juil. 2022666,80680,10666,70675,00670,42639 310
28 juil. 2022644,10663,30640,90662,90658,40531 878
27 juil. 2022618,00637,70608,10636,00631,69426 585
26 juil. 2022635,00637,40621,30625,20620,96389 982
25 juil. 2022633,20643,10630,30637,40633,08232 800
*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...