La bourse est fermée

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

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
699,20-3,50 (-0,50 %)
À la clôture : 05:35PM CET
Durée:
03 déc. 2022 - 03 déc. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
01 déc. 2023690,00705,10689,20699,20699,20384 902
30 nov. 2023693,30703,10682,20702,70702,701 013 823
29 nov. 2023684,60696,90682,50690,50690,50292 643
28 nov. 2023683,00687,00676,20684,50684,50478 189
27 nov. 2023708,10710,20696,40697,30697,30294 670
24 nov. 2023710,70711,10704,70706,90706,90231 022
23 nov. 2023714,70714,70707,00711,60711,60150 123
22 nov. 2023706,80714,10702,90712,30712,30253 674
21 nov. 2023708,30711,00702,70704,10704,10321 471
20 nov. 2023712,80720,80712,10717,70717,70277 032
17 nov. 2023707,30715,50705,00711,60711,60398 176
16 nov. 2023712,30712,60699,20706,10706,10427 139
15 nov. 2023713,00726,60712,40719,00719,00419 937
14 nov. 2023688,50710,50685,40706,90706,90458 565
13 nov. 2023693,00693,10683,00688,50688,50286 839
10 nov. 2023702,00704,90680,70687,10687,10518 915
09 nov. 2023705,00718,20702,30714,40714,40351 238
08 nov. 2023697,90710,20684,30703,50703,50327 672
07 nov. 2023695,00699,90691,30697,50697,50255 096
06 nov. 2023708,00708,70693,10697,20697,20273 395
03 nov. 2023706,00711,50700,30702,80702,80323 785
02 nov. 2023686,10707,30683,50701,10701,10434 576
01 nov. 2023678,50679,70668,00675,30675,30244 374
31 oct. 2023672,00683,40669,50674,50674,50349 214
30 oct. 2023668,80676,80663,40671,00671,00238 715
27 oct. 2023666,50671,40660,10661,40661,40331 043
26 oct. 2023674,00674,10664,90668,40668,40314 944
25 oct. 2023677,00680,20669,00679,10679,10367 371
24 oct. 2023676,60683,50670,00681,00681,00389 751
23 oct. 2023665,00669,80655,00669,40669,40294 529
20 oct. 2023660,60670,40659,30664,00664,00427 190
19 oct. 2023662,00676,30660,50670,60670,60364 426
18 oct. 2023671,60677,80665,90667,70667,70350 645
17 oct. 2023668,90672,40655,30668,40668,40319 434
16 oct. 2023666,90672,80657,70667,10667,10381 824
13 oct. 2023675,00679,70658,30660,60660,60442 278
12 oct. 2023689,80690,30673,30675,00675,00628 130
11 oct. 2023691,00699,20671,50686,10686,101 544 205
10 oct. 2023723,00734,50717,80733,50733,50499 891
09 oct. 2023724,90724,90707,70710,70710,70370 296
06 oct. 2023726,00731,30715,80729,70729,70392 760
05 oct. 2023715,60723,30713,30720,60720,60330 234
04 oct. 2023702,40721,90700,80712,50712,50323 333
03 oct. 2023709,00718,70705,10705,30705,30319 819
02 oct. 2023721,00729,90709,40714,90714,90308 586
29 sept. 2023722,00732,60716,40716,40716,40546 642
28 sept. 2023695,00708,30693,30706,00706,00377 885
27 sept. 2023704,00708,00697,30698,70698,70354 047
26 sept. 2023705,00705,80696,80703,00703,00515 396
25 sept. 2023728,20732,70709,00713,30713,30470 987
22 sept. 2023728,20736,80723,40732,30732,30349 467
21 sept. 2023726,30738,00723,20729,30729,30380 318
20 sept. 2023731,30740,40728,30736,70736,70332 191
19 sept. 2023738,20745,60731,00736,80736,80279 403
18 sept. 2023756,00756,00740,60742,50742,50330 109
15 sept. 2023759,40772,40757,40761,20761,201 180 906
14 sept. 2023722,00748,80720,30742,60742,60551 528
13 sept. 2023731,00737,10726,60729,60729,60367 484
12 sept. 2023749,00749,00731,20734,40734,40259 306
11 sept. 2023742,70747,00738,00742,20742,20301 258
08 sept. 2023731,30744,80723,00740,00740,00489 542
07 sept. 2023731,30737,90722,10724,10724,10504 991
06 sept. 2023757,30757,50723,60731,50731,50699 773
05 sept. 2023767,00768,70755,10759,10759,10389 606
04 sept. 2023781,00786,40771,90772,60772,60172 252
01 sept. 2023781,50790,20772,00775,80775,80404 239
31 août 2023805,00805,00782,20782,20782,20593 584
30 août 2023815,00815,00796,40804,00804,00280 091
29 août 2023803,00810,00795,20810,00810,00265 269
28 août 2023795,30801,30787,10798,50798,50241 609
25 août 2023780,00793,70779,20785,30785,30215 140
24 août 2023798,90803,70782,50783,70783,70228 144
23 août 2023792,80796,60785,80790,40790,40218 009
22 août 2023788,70797,70785,90790,20790,20286 404
21 août 2023777,20792,30774,80783,90783,90283 048
18 août 2023784,00784,00764,30776,90776,90490 088
17 août 2023800,00803,30780,40785,10785,10421 390
16 août 2023802,80810,60801,50802,90802,90224 335
15 août 2023816,10816,50801,00804,10804,10270 647
14 août 2023817,30823,10811,40816,20816,20219 533
11 août 2023825,90831,80816,80820,40820,40225 266
10 août 2023815,20839,40813,40834,70834,70360 999
09 août 2023818,00820,60806,50807,00807,00247 800
08 août 2023814,20817,60803,70807,20807,20289 837
07 août 2023------
04 août 2023816,00818,40807,30816,00816,00251 650
03 août 2023805,00817,60804,00811,20811,20312 193
02 août 2023813,00828,70810,60813,50813,50416 321
01 août 2023845,00846,30828,30829,00829,00273 202
31 juil. 2023840,80852,00838,00848,10848,10344 979
28 juil. 2023838,00845,00824,10841,20841,20372 986
27 juil. 2023820,00842,20816,90840,30840,30486 260
26 juil. 2023821,00826,40804,50810,00810,00751 898
25 juil. 2023864,40870,00853,30854,00854,00262 867
24 juil. 2023861,00865,40847,00857,60857,60205 344
21 juil. 2023856,10867,90852,00867,90867,90280 046
20 juil. 2023845,50854,80840,40854,00854,00324 118
19 juil. 2023870,10871,30846,10850,40850,40295 475
18 juil. 2023860,40869,40851,00859,30859,30226 764
17 juil. 2023865,60869,50848,10859,00859,00358 674
*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...