Italia markets open in 28 minutes

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

Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
712,80-1,40 (-0,20%)
Alla chiusura: 05:36PM CET
Periodo di tempo:
08 dic 2021 - 08 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 dic 2022707,60717,50707,20712,80712,80336.309
06 dic 2022713,00715,30708,40714,20714,20347.705
05 dic 2022716,40718,50710,10714,50714,50291.430
02 dic 2022715,00722,50707,30715,30715,30366.917
01 dic 2022736,90737,90717,10721,00721,00392.901
01 dic 20225 Dividendo
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 ott 2022649,00649,50638,10639,00634,67311.885
28 ott 2022650,00651,10640,30649,30644,90333.069
27 ott 2022658,00663,40651,60655,40650,96417.211
26 ott 2022659,40663,60651,10663,00658,50383.180
25 ott 2022641,00658,50637,20658,00653,54356.513
24 ott 2022629,50644,60623,50635,90631,59324.512
21 ott 2022626,50636,90619,90631,50627,22369.381
20 ott 2022626,70636,50622,80634,00629,70360.047
19 ott 2022635,50641,00625,00625,00620,76265.234
18 ott 2022646,60646,90632,60636,10631,79278.773
17 ott 2022627,60641,80614,10637,70633,38288.699
14 ott 2022628,00641,50617,20625,20620,96446.629
13 ott 2022624,00624,00595,30617,50613,31546.414
12 ott 2022622,60630,30611,10621,90617,68471.430
11 ott 2022605,30613,70601,80610,50606,36335.449
10 ott 2022607,90617,30600,10610,50606,36332.168
07 ott 2022632,60635,60616,50618,20614,01398.908
06 ott 2022641,80643,00630,30635,10630,79227.173
05 ott 2022644,20652,50632,60637,30632,98386.410
04 ott 2022614,10647,50611,10646,80642,41574.934
03 ott 2022601,00610,50594,70608,00603,88391.198
30 set 2022610,90613,50598,00610,40606,26477.030
29 set 2022610,20612,60598,70608,00603,88448.908
28 set 2022599,10614,20595,70613,20609,04471.935
27 set 2022611,90624,70604,00604,20600,10427.226
26 set 2022601,50621,30601,00606,80602,68401.455
23 set 2022629,30629,30603,20603,20599,11553.484
22 set 2022631,40641,30623,50624,90620,66383.716
21 set 2022630,00643,60621,80643,60639,24290.585
20 set 2022643,90651,40630,00634,00629,70326.586
19 set 2022632,90645,50627,90641,00636,65301.806
16 set 2022634,00641,80630,10639,50635,161.069.261
15 set 2022654,10658,40637,70641,40637,05334.309
14 set 2022645,70656,80645,00654,20649,76314.609
13 set 2022664,00668,90650,60650,90646,49336.082
12 set 2022652,50662,00649,40658,90654,43295.910
09 set 2022642,50654,40642,40652,30647,88300.281
08 set 2022644,70645,80630,40643,50639,14262.423
07 set 2022634,40644,20631,20641,40637,05234.554
06 set 2022633,20642,20629,10638,10633,77270.512
05 set 2022629,60635,90626,00635,00630,69291.469
02 set 2022638,20646,60629,80644,60640,23306.092
01 set 2022635,20638,00625,40632,80628,51532.866
31 ago 2022664,80666,50647,50647,50643,11444.863
30 ago 2022667,00675,50655,90661,80657,31270.293
29 ago 2022655,00662,90651,00662,90658,40381.544
26 ago 2022690,60691,20664,00669,00664,46425.579
25 ago 2022691,10693,00681,60687,70683,04216.764
24 ago 2022674,20688,40674,00686,80682,14219.765
23 ago 2022676,00686,00675,20679,80675,19306.225
22 ago 2022692,00693,60679,20682,60677,97428.495
19 ago 2022700,70708,10695,70698,30693,56454.452
18 ago 2022700,00708,40698,70706,90702,11254.403
17 ago 2022699,60707,70697,40700,40695,65314.633
16 ago 2022699,50699,70692,50698,90694,16267.010
15 ago 2022696,50699,50692,40699,50694,76180.890
12 ago 2022692,10697,60689,00694,50689,79306.806
11 ago 2022695,00698,10686,30693,60688,90235.955
10 ago 2022675,30692,40672,30690,00685,32294.091
09 ago 2022688,00691,10678,10679,50674,89271.132
08 ago 2022685,20694,90685,10689,10684,43214.886
05 ago 2022694,40698,80678,00682,20677,57378.399
04 ago 2022688,00694,30686,50693,00688,30301.121
03 ago 2022675,40685,60674,80685,60680,95326.389
02 ago 2022681,10682,30670,70679,00674,40383.180
01 ago 2022671,90688,30668,00688,30683,63358.710
29 lug 2022666,80680,10666,70675,00670,42639.310
28 lug 2022644,10663,30640,90662,90658,40531.878
27 lug 2022618,00637,70608,10636,00631,69426.585
26 lug 2022635,00637,40621,30625,20620,96389.982
25 lug 2022633,20643,10630,30637,40633,08232.800
22 lug 2022632,80641,00628,50634,70630,40344.322
*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...