Italia markets open in 4 hours 6 minutes

LVMH Moët Hennessy - Louis Vuitton, Société Européenne (LVMHF)

OTC Markets OTCPK - OTC Markets OTCPK Prezzo differito. Valuta in USD.
Aggiungi a watchlist
792,50+12,50 (+1,60%)
Alla chiusura: 01:16PM EDT
Periodo di tempo:
25 giu 2023 - 25 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 2024785,00797,00779,79795,25795,251.400
24 giu 2024784,85790,51777,00781,00781,003.000
21 giu 2024763,00768,88761,07765,00765,002.000
20 giu 2024765,00771,55761,04764,21764,213.200
18 giu 2024769,30769,30760,56762,00762,001.600
17 giu 2024759,75781,04759,33776,00776,002.200
14 giu 2024773,14773,14758,88764,75764,7512.100
13 giu 2024790,88799,20782,25787,00787,004.300
12 giu 2024795,78800,00791,03792,40792,40800
11 giu 2024798,31800,89790,00796,34796,341.800
10 giu 2024799,90808,05796,50807,08807,08400
07 giu 2024829,84829,84819,67823,00823,003.200
06 giu 2024829,78832,54828,61831,59831,591.800
05 giu 2024817,93824,55816,00822,35822,351.900
04 giu 2024805,13809,50799,90802,00802,001.600
03 giu 2024800,94807,81799,60803,50803,504.100
31 mag 2024797,03803,61797,01798,37798,371.000
30 mag 2024791,48805,60788,81795,00795,001.700
29 mag 2024799,58799,58781,36784,00784,001.300
28 mag 2024816,80819,60803,75804,37804,372.300
24 mag 2024814,29821,02813,79815,25815,251.000
23 mag 2024817,41821,83803,45804,66804,66900
22 mag 2024821,20821,20809,75812,68812,684.700
21 mag 2024839,49850,00830,01832,73832,732.300
20 mag 2024855,65855,65845,00845,00845,001.200
17 mag 2024845,99857,02845,31854,13854,13700
16 mag 2024857,00857,00850,00851,56851,56400
15 mag 2024853,50860,00850,16856,99856,992.000
14 mag 2024853,15860,49849,05858,31858,31500
13 mag 2024848,00849,75841,53844,40844,40300
10 mag 2024851,33857,70846,40850,00850,001.300
09 mag 2024846,03855,11841,00849,67849,67200
08 mag 2024854,05855,96845,20846,81846,81400
07 mag 2024846,01854,40845,00853,00853,00700
06 mag 2024846,05846,05839,41841,80841,80500
03 mag 2024853,25854,94841,00841,00841,001.100
02 mag 2024821,58829,70818,00825,49825,494.400
01 mag 2024807,95849,95807,95822,33822,33800
30 apr 2024834,55835,22816,99826,00826,00800
29 apr 2024839,94844,47831,02838,45838,45800
26 apr 2024841,04856,00841,04844,85844,85500
25 apr 2024831,47845,35824,57837,00837,001.000
24 apr 2024860,88862,75851,89859,75859,75400
23 apr 2024847,33862,40847,33862,40862,401.400
23 apr 20247.992 Dividendo
22 apr 2024855,78859,44847,49851,89843,901.100
19 apr 2024847,86854,43840,27848,05840,09800
18 apr 2024852,65858,48842,51854,00845,99600
17 apr 2024871,04874,86852,73858,00849,95600
16 apr 2024840,40875,21820,00855,05847,031.200
15 apr 2024851,21857,20833,61841,75833,85800
12 apr 2024834,35835,64823,75830,30822,511.200
11 apr 2024852,59859,33843,00857,08849,04600
10 apr 2024848,35854,66843,05852,60844,601.500
09 apr 2024872,00875,00860,00866,22858,09700
08 apr 2024874,00885,08871,15880,05871,792.100
05 apr 2024870,19872,35862,50872,35864,171.500
04 apr 2024889,65894,05869,83871,58863,401.400
03 apr 2024888,10888,27879,35883,13874,841.000
02 apr 2024890,45890,45882,96888,54880,201.800
01 apr 2024914,00914,00897,00902,00893,54800
28 mar 2024910,10910,10900,00904,03895,552.300
27 mar 2024892,11904,00892,11899,41890,97800
26 mar 2024892,78899,25885,01885,01876,712.300
25 mar 2024888,92895,86887,85892,11883,74600
22 mar 2024906,10906,10892,02895,86887,461.700
21 mar 2024936,52936,52909,51913,22904,651.200
20 mar 2024912,68932,00912,68932,00923,265.300
19 mar 2024928,08935,00898,80905,00896,511.000
18 mar 2024940,80940,80930,00935,00926,233.500
15 mar 2024943,13950,00933,20944,50935,641.000
14 mar 2024958,69958,69945,43952,00943,07700
13 mar 2024943,47956,04943,47950,82941,901.900
12 mar 2024921,77939,97920,00938,61929,802.000
11 mar 2024928,00932,93920,59928,40919,693.000
08 mar 2024928,80931,99915,86919,67911,04900
07 mar 2024914,12923,17914,12919,95911,321.700
06 mar 2024909,47918,13905,25908,00899,48700
05 mar 2024905,55907,00895,25896,16887,75900
04 mar 2024917,65917,65910,00916,00907,411.400
01 mar 2024919,90924,66912,49924,66915,99600
29 feb 2024915,00919,40908,00915,00906,421.700
28 feb 2024912,15924,00912,15919,40910,77900
27 feb 2024919,55926,00916,44923,74915,07700
26 feb 2024917,23920,45910,31913,25904,68800
23 feb 2024918,31921,00914,98918,57909,952.000
22 feb 2024899,29915,00899,29913,89905,32900
21 feb 2024891,25895,00885,31892,43884,061.600
20 feb 2024882,29889,04879,82888,50880,161.400
16 feb 2024886,15886,15875,95879,00870,751.100
15 feb 2024881,70885,20874,89881,19872,921.400
14 feb 2024857,63866,00853,45866,00857,881.600
13 feb 2024866,31866,31848,60855,24847,221.800
12 feb 2024874,05890,00874,05880,95872,692.300
09 feb 2024874,98877,52865,78873,93865,731.100
08 feb 2024857,55867,88857,55864,25856,141.300
07 feb 2024842,40850,90842,40844,65836,731.100
06 feb 2024837,20840,00829,70840,00832,125.500
05 feb 2024833,35844,13832,00839,29831,422.100
02 feb 2024843,00844,89833,00842,93835,021.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...