La bourse ferme dans 5 h 45 min

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

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
545,80-6,00 (-1,09 %)
À partir de 11:30AM CEST. Marché ouvert.
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
25 mai 2022557,00557,00544,20545,80545,8087 974
24 mai 2022551,50559,30544,20551,80551,80429 245
23 mai 2022564,40565,00549,80560,90560,90427 998
20 mai 2022564,20569,70551,00556,60556,60700 770
19 mai 2022571,20572,00560,10568,50568,50464 245
18 mai 2022596,00596,00576,70578,50578,50457 853
17 mai 2022580,70594,40578,60590,10590,10399 738
16 mai 2022577,80581,30572,00575,00575,00363 368
13 mai 2022570,00581,30564,10581,30581,30438 811
12 mai 2022555,00567,70543,20565,40565,40656 363
11 mai 2022558,50573,00555,00573,00573,00638 901
10 mai 2022555,40560,20545,10549,50549,50507 385
09 mai 2022553,40564,10542,40542,60542,60565 090
06 mai 2022570,50571,30554,50561,90561,90670 819
05 mai 2022610,70610,70572,40574,00574,00489 836
04 mai 2022602,00607,00593,30593,30593,30340 919
03 mai 2022613,00619,00596,10600,50600,50378 265
02 mai 2022614,40618,60603,10606,60606,60338 527
29 avr. 2022621,30632,00618,10619,50619,50384 899
28 avr. 2022626,00628,50607,10617,20617,20368 172
27 avr. 2022610,10622,00603,10616,60616,60364 855
26 avr. 2022622,10622,90606,20607,30607,30385 943
26 avr. 20227 Dividende
25 avr. 2022627,00630,00608,50615,60608,60567 172
22 avr. 2022638,00650,00636,00639,60632,33439 543
21 avr. 2022640,00658,60636,40653,40645,97496 018
20 avr. 2022631,00643,90627,00642,30635,00378 402
19 avr. 2022639,90639,90625,00634,10626,89307 822
14 avr. 2022639,00642,40631,60640,00632,72566 954
13 avr. 2022639,00643,40614,40634,10626,89552 025
12 avr. 2022611,60639,40607,30630,90623,73481 916
11 avr. 2022625,30627,80616,60619,90612,85317 758
08 avr. 2022632,40636,00622,00631,70624,52382 228
07 avr. 2022641,40645,70623,20624,00616,90481 637
06 avr. 2022657,60660,50630,70636,20628,97416 787
05 avr. 2022666,00667,50654,30660,90653,38362 451
04 avr. 2022653,80664,50645,70663,90656,35279 544
01 avr. 2022650,20653,90642,10649,60642,21249 915
31 mars 2022666,20668,30647,20649,40642,02423 041
30 mars 2022669,50669,60655,10660,50652,99398 742
29 mars 2022647,50675,20645,60671,80664,16584 317
28 mars 2022628,10646,60623,90635,70628,47442 114
25 mars 2022627,90640,20623,60626,00618,88365 851
24 mars 2022633,00639,20619,60624,70617,60382 903
23 mars 2022644,20646,40622,20624,30617,20478 559
22 mars 2022631,10646,40629,60643,90636,58422 767
21 mars 2022638,00642,00629,70633,20626,00358 795
18 mars 2022634,90641,60621,60639,40632,13880 922
17 mars 2022637,50638,20623,00629,80622,64456 856
16 mars 2022605,30642,70602,20628,90621,75799 496
15 mars 2022588,60593,40572,00590,00583,29615 609
14 mars 2022596,90604,50581,60598,70591,89569 333
11 mars 2022592,60627,80585,60594,90588,14740 815
10 mars 2022600,00603,50576,00587,90581,22688 965
09 mars 2022578,30602,60561,90602,60595,751 164 131
08 mars 2022555,00582,90549,90550,10543,84950 996
07 mars 2022554,00585,80543,90567,80561,34909 345
04 mars 2022605,60609,50577,80577,80571,23963 534
03 mars 2022629,70641,20614,30617,40610,38506 791
02 mars 2022625,00646,00619,00638,00630,75617 458
01 mars 2022659,00661,10625,80625,80618,68585 829
28 févr. 2022650,70664,80636,60659,90652,40697 750
25 févr. 2022638,60666,60636,30666,60659,02712 092
24 févr. 2022631,00649,50625,00635,90628,671 162 792
23 févr. 2022676,20684,80665,80665,80658,23363 622
22 févr. 2022650,40677,80648,60669,20661,59460 189
21 févr. 2022693,60696,50666,60672,20664,56383 373
18 févr. 2022679,10694,60676,10686,30678,50417 884
17 févr. 2022694,90697,90675,30684,10676,32366 552
16 févr. 2022700,00701,60680,30687,60679,78304 420
15 févr. 2022667,50694,00666,60694,00686,11406 987
14 févr. 2022672,80674,50653,00670,00662,38610 403
11 févr. 2022695,00703,40684,20685,00677,21453 796
10 févr. 2022716,40717,70697,50706,20698,17380 675
09 févr. 2022713,00720,70711,50716,60708,45460 237
08 févr. 2022716,10723,50703,30706,10698,07421 466
07 févr. 2022710,00719,10703,20716,10707,96353 733
04 févr. 2022709,40713,30699,30706,10698,07406 201
03 févr. 2022732,00733,10708,70711,70703,61407 920
02 févr. 2022735,00738,50727,10729,30721,01338 429
01 févr. 2022721,00733,60717,80732,20723,87421 235
31 janv. 2022730,00731,10704,00722,60714,38682 044
28 janv. 2022728,70733,90687,00716,40708,25843 629
27 janv. 2022675,40694,00668,40694,00686,11407 906
26 janv. 2022673,70687,90671,70683,60675,83439 855
25 janv. 2022678,00679,00661,70667,00659,42460 302
24 janv. 2022690,70699,80662,80662,80655,26679 863
21 janv. 2022691,10701,50688,80697,20689,27536 630
20 janv. 2022702,80707,60686,10703,90695,90414 578
19 janv. 2022679,10704,70676,60697,70689,77555 364
18 janv. 2022688,40689,00669,50673,00665,35395 209
17 janv. 2022677,10687,30668,10686,40678,59261 561
14 janv. 2022683,70685,10675,20675,40667,72517 232
13 janv. 2022702,10704,80685,40690,00682,15478 517
12 janv. 2022717,10718,30700,50708,70700,64432 438
11 janv. 2022718,10721,10704,20710,00701,93370 056
10 janv. 2022724,20725,30701,40702,70694,71420 089
07 janv. 2022727,40729,40710,80715,80707,66392 865
06 janv. 2022741,40746,20727,10727,10718,83446 581
05 janv. 2022742,50758,50741,70758,00749,38384 196
*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...