La bourse ferme dans 7 h 5 min

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

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
838,80+8,50 (+1,02 %)
À partir de 10:10AM CET. Marché ouvert.
Durée:
28 mars 2023 - 28 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mars 2024831,50840,00831,50838,80838,8036 496
27 mars 2024821,90830,30816,60830,30830,30290 229
26 mars 2024835,00835,00817,80821,80821,80362 907
25 mars 2024825,20826,80812,80825,50825,50307 087
22 mars 2024838,90839,70822,30828,60828,60368 170
21 mars 2024856,10857,90840,70847,90847,90312 507
20 mars 2024834,00851,60828,90846,20846,20366 591
19 mars 2024852,00860,20844,60860,20860,20234 362
18 mars 2024862,90865,00854,90858,10858,10159 251
15 mars 2024867,20873,80860,80862,30862,30800 577
14 mars 2024873,10886,40872,10872,80872,80321 508
13 mars 2024853,30869,60851,60867,20867,20302 204
12 mars 2024851,40859,00837,50859,00859,00297 304
11 mars 2024838,80850,40838,00850,40850,40203 515
08 mars 2024840,00850,50838,30844,90844,90228 912
07 mars 2024827,20843,70820,80839,80839,80277 910
06 mars 2024826,40838,20823,00832,60832,60212 634
05 mars 2024837,00838,10825,40829,10829,10190 990
04 mars 2024842,40843,00832,90839,80839,80190 896
01 mars 2024838,00850,20837,50846,40846,40233 276
29 févr. 2024858,00858,90840,00842,80842,80534 253
28 févr. 2024848,60850,40842,20847,70847,70183 244
27 févr. 2024842,30850,40840,70850,40850,40253 401
26 févr. 2024841,90846,80839,20842,20842,20236 443
23 févr. 2024841,20850,10840,00850,10850,10329 686
22 févr. 2024826,30840,40821,50840,40840,40392 244
21 févr. 2024825,00828,00818,90821,60821,60209 929
20 févr. 2024816,90824,50813,60820,20820,20199 095
19 févr. 2024807,60823,60804,00821,90821,90141 478
16 févr. 2024818,00830,30815,70815,80815,80387 495
15 févr. 2024813,40816,60809,90815,60815,60305 395
14 févr. 2024791,70804,30784,00802,60802,60208 942
13 févr. 2024820,10824,70798,40800,80800,80333 391
12 févr. 2024809,00821,90808,80821,90821,90371 867
09 févr. 2024809,00811,60798,40807,50807,50362 765
08 févr. 2024786,20806,00783,20804,50804,50487 589
07 févr. 2024783,40789,30780,40784,10784,10324 975
06 févr. 2024780,50784,60771,20779,50779,50220 386
05 févr. 2024776,70780,70774,30780,70780,70259 307
02 févr. 2024772,50783,10772,50778,10778,10337 368
01 févr. 2024768,20775,40765,20770,60770,60264 135
31 janv. 2024780,00781,40770,10773,60773,60460 942
30 janv. 2024778,10785,80774,40782,00782,00353 778
29 janv. 2024769,50779,60767,80776,30776,30489 398
26 janv. 2024732,00779,90728,80773,10773,101 519 188
25 janv. 2024685,00689,00677,00685,30685,30388 550
24 janv. 2024669,60689,40669,50683,40683,40525 671
23 janv. 2024670,00671,70664,50670,40670,40346 518
22 janv. 2024667,00670,30659,00662,90662,90307 905
19 janv. 2024668,20669,10653,50659,40659,40341 063
18 janv. 2024670,00673,70655,80663,40663,40625 730
17 janv. 2024656,40658,70644,00647,40647,40512 431
16 janv. 2024664,20667,00661,10666,30666,30302 654
15 janv. 2024669,60671,80665,90669,20669,20237 797
12 janv. 2024660,00669,90647,60669,90669,90518 369
11 janv. 2024688,90690,00672,00672,20672,20401 115
10 janv. 2024683,90688,50680,80683,00683,00330 019
09 janv. 2024691,30695,50679,80680,70680,70316 477
08 janv. 2024687,50691,30679,10691,30691,30337 785
05 janv. 2024690,70694,10680,60688,90688,90346 418
04 janv. 2024693,50701,00693,40697,80697,80307 568
03 janv. 2024718,00720,40692,80695,40695,40422 816
02 janv. 2024740,00740,50718,70723,00723,00271 775
29 déc. 2023733,00738,30732,20733,60733,60139 158
28 déc. 2023736,90739,70728,60731,00731,00162 422
27 déc. 2023738,50743,60733,70735,40735,40185 900
22 déc. 2023735,30742,20733,40737,70737,70290 012
21 déc. 2023741,00744,30735,50743,40743,40246 163
20 déc. 2023747,40752,00740,60746,90746,90272 127
19 déc. 2023741,30746,60731,40745,50745,50311 605
18 déc. 2023742,50743,30734,00741,80741,80272 780
15 déc. 2023749,80755,30745,60748,40748,40822 557
14 déc. 2023750,00754,80741,20746,80746,80477 648
13 déc. 2023720,00742,20720,00734,50734,50408 010
12 déc. 2023742,30746,70733,00733,60733,60322 591
11 déc. 2023739,10744,90736,20740,00740,00368 183
08 déc. 2023716,40745,50716,40739,10739,10572 988
07 déc. 2023714,60716,70710,50715,60715,60279 958
06 déc. 2023712,50720,60709,30718,60718,60351 158
05 déc. 2023698,70715,00697,70713,20713,20386 508
04 déc. 2023695,60703,90692,20698,70698,70246 110
04 déc. 20235.5 Dividende
01 déc. 2023690,00705,10689,20699,20693,70384 902
30 nov. 2023693,30703,10682,20702,70697,171 013 823
29 nov. 2023684,60696,90682,50690,50685,07292 643
28 nov. 2023683,00687,00676,20684,50679,12478 189
27 nov. 2023708,10710,20696,40697,30691,81294 670
24 nov. 2023710,70711,10704,70706,90701,34231 022
23 nov. 2023714,70714,70707,00711,60706,00150 123
22 nov. 2023706,80714,10702,90712,30706,70253 674
21 nov. 2023708,30711,00702,70704,10698,56321 471
20 nov. 2023712,80720,80712,10717,70712,05277 032
17 nov. 2023707,30715,50705,00711,60706,00398 176
16 nov. 2023712,30712,60699,20706,10700,55427 139
15 nov. 2023713,00726,60712,40719,00713,34419 937
14 nov. 2023688,50710,50685,40706,90701,34458 565
13 nov. 2023693,00693,10683,00688,50683,08286 839
10 nov. 2023702,00704,90680,70687,10681,70518 915
09 nov. 2023705,00718,20702,30714,40708,78351 238
08 nov. 2023697,90710,20684,30703,50697,97327 672
*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...