Marchés français ouverture 7 h 34 min

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

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
809,10+13,60 (+1,71 %)
À la clôture : 05:35PM CET
Durée:
03 févr. 2022 - 03 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 févr. 2023798,30812,80795,30809,10809,10403 666
01 févr. 2023800,00802,10792,20795,50795,50292 831
31 janv. 2023797,40802,60792,60800,00800,00334 681
30 janv. 2023791,80799,70786,70798,80798,80296 812
27 janv. 2023785,60808,20783,70801,00801,00508 869
26 janv. 2023797,10804,20794,50801,60801,60308 282
25 janv. 2023793,50799,70787,10792,30792,30282 357
24 janv. 2023790,30795,30786,10794,80794,80325 598
23 janv. 2023786,80791,10776,60788,10788,10244 069
20 janv. 2023783,00789,80775,00782,80782,80430 218
19 janv. 2023798,70799,60774,70776,60776,60493 048
18 janv. 2023789,70805,80787,20801,90801,90425 156
17 janv. 2023789,30803,30787,00797,40797,40388 436
16 janv. 2023788,20793,80782,00792,70792,70278 890
13 janv. 2023780,60787,60772,80785,30785,30375 528
12 janv. 2023769,20787,90768,90773,70773,70462 249
11 janv. 2023764,60775,30759,50772,30772,30450 736
10 janv. 2023748,70758,40747,20756,30756,30327 475
09 janv. 2023748,00761,60746,10759,60759,60486 846
06 janv. 2023734,00748,80728,80748,80748,80318 415
05 janv. 2023729,00734,70722,10728,40728,40327 709
04 janv. 2023714,90738,00710,90738,00738,00570 725
03 janv. 2023691,50711,30691,30702,80702,80316 482
02 janv. 2023689,40695,00685,10694,10694,10194 703
30 déc. 2022696,60696,60676,60679,90679,90272 368
29 déc. 2022684,70699,00682,20696,50696,50198 655
28 déc. 2022692,30694,70685,80686,60686,60196 630
27 déc. 2022683,30692,70682,30690,20690,20249 850
23 déc. 2022681,50683,20670,10673,80673,80241 292
22 déc. 2022691,30695,80681,30684,00684,00273 558
21 déc. 2022687,00691,70682,70691,50691,50352 533
20 déc. 2022681,00683,60676,10682,90682,90355 736
19 déc. 2022695,50702,00686,30687,30687,30336 655
16 déc. 2022695,00698,60684,60693,80693,80921 702
15 déc. 2022718,80720,00691,00701,60701,60563 990
14 déc. 2022724,20729,50718,40727,40727,40380 723
13 déc. 2022717,60739,40714,70726,70726,70433 319
12 déc. 2022714,60719,30711,40716,20716,20318 952
09 déc. 2022721,90726,80715,40720,30720,30310 103
08 déc. 2022713,20721,70711,60719,00719,00279 248
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
*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...