Italia markets close in 1 hour 14 minutes

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

Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
689,50+5,90 (+0,86%)
Al 04:01PM CET. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 gen 2022675,40691,10668,40689,50689,50194.705
26 gen 2022673,70687,90671,70683,60683,60439.855
25 gen 2022678,00679,00661,70667,00667,00460.302
24 gen 2022690,70699,80662,80662,80662,80679.863
21 gen 2022691,10701,50688,80697,20697,20536.630
20 gen 2022702,80707,60686,10703,90703,90414.578
19 gen 2022679,10704,70676,60697,70697,70555.364
18 gen 2022688,40689,00669,50673,00673,00395.209
17 gen 2022677,10687,30668,10686,40686,40261.561
14 gen 2022683,70685,10675,20675,40675,40517.232
13 gen 2022702,10704,80685,40690,00690,00478.517
12 gen 2022717,10718,30700,50708,70708,70432.438
11 gen 2022718,10721,10704,20710,00710,00370.056
10 gen 2022724,20725,30701,40702,70702,70420.089
07 gen 2022727,40729,40710,80715,80715,80392.865
06 gen 2022741,40746,20727,10727,10727,10446.581
05 gen 2022742,50758,50741,70758,00758,00384.196
04 gen 2022734,60744,90734,00744,00744,00291.609
03 gen 2022734,00737,50727,80731,00731,00210.987
31 dic 2021727,30731,00724,10727,00727,00100.673
30 dic 2021729,10735,30727,50730,00730,00246.097
29 dic 2021730,00733,70725,70727,90727,90168.266
28 dic 2021722,70730,80720,10730,80730,80217.145
27 dic 2021717,00726,40715,70726,30726,30177.954
24 dic 2021720,90724,60717,40717,40717,4048.392
23 dic 2021715,00722,90710,10722,00722,00315.889
22 dic 2021706,00715,70702,00715,40715,40327.128
21 dic 2021709,70711,60696,70701,50701,50309.981
20 dic 2021680,20700,60678,00697,80697,80377.559
17 dic 2021708,00715,90694,60699,00699,00795.828
16 dic 2021723,20725,00709,60713,30713,30423.780
15 dic 2021705,00715,10701,00711,90711,90329.720
14 dic 2021707,30716,00700,10701,60701,60288.230
13 dic 2021713,80718,10705,50709,00709,00263.596
10 dic 2021709,00714,20706,60710,00710,00218.081
09 dic 2021718,80721,60708,50715,00715,00238.921
08 dic 2021723,40725,70714,30714,70714,70364.654
07 dic 2021701,30725,00700,50725,00725,00504.118
06 dic 2021683,80691,40674,40690,10690,10410.554
03 dic 2021700,00700,40680,20685,00685,00472.844
02 dic 2021688,00696,00685,20686,60686,60452.744
01 dic 2021690,00700,90678,50697,50697,50441.932
30 nov 2021687,00692,30678,30686,60686,60990.257
30 nov 20213 Dividendo
29 nov 2021712,70714,20692,10697,20694,20565.133
26 nov 2021697,00713,00645,00692,00689,02921.585
25 nov 2021732,00738,50730,20734,70731,54226.209
24 nov 2021721,00729,30716,20726,10722,98384.226
23 nov 2021722,00729,20710,40718,10715,01441.531
22 nov 2021732,30735,40726,50728,30725,17297.513
19 nov 2021733,00741,60724,10733,50730,34698.218
18 nov 2021729,00735,90727,50728,50725,37458.866
17 nov 2021729,00730,60722,10726,10722,98420.189
16 nov 2021724,50731,70724,40729,70726,56419.771
15 nov 2021719,30724,30716,00720,80717,70433.662
12 nov 2021706,00726,60705,90722,90719,79412.199
11 nov 2021694,70706,00694,00705,40702,36272.715
10 nov 2021703,20704,40688,90698,60695,59349.382
09 nov 2021703,20712,30698,90707,30704,26337.111
08 nov 2021714,90718,70705,20707,40704,36317.489
05 nov 2021691,20711,40689,60708,90705,85524.883
04 nov 2021687,00693,30685,60692,50689,52348.282
03 nov 2021684,20688,60680,30682,50679,56350.677
02 nov 2021684,50689,80680,70684,80681,85285.336
01 nov 2021680,00685,30674,20683,40680,46320.108
29 ott 2021667,30677,20662,00677,20674,29434.079
28 ott 2021662,50672,40661,00671,70668,81302.241
27 ott 2021659,60667,50659,60664,30661,44252.036
26 ott 2021660,40667,60656,60665,00662,14293.673
25 ott 2021667,90669,40657,80659,80656,96239.985
22 ott 2021663,00676,70662,20667,30664,43423.275
21 ott 2021651,10660,90646,40659,70656,86264.050
20 ott 2021643,70659,10639,50656,10653,28408.236
19 ott 2021653,00654,40641,10646,00643,22305.206
18 ott 2021659,00659,30638,00650,00647,20414.414
15 ott 2021672,00674,00664,80664,80661,94542.414
14 ott 2021660,00668,60651,10667,20664,33460.568
13 ott 2021636,00658,50630,60653,90651,09627.178
12 ott 2021627,00635,50624,60633,90631,17369.383
11 ott 2021625,30634,10619,90631,70628,98261.049
08 ott 2021638,40640,70624,50627,70625,00386.925
07 ott 2021634,50641,00633,30637,90635,16439.881
06 ott 2021625,00627,60615,10624,80622,11458.312
05 ott 2021623,10634,00620,90632,50629,78329.281
04 ott 2021622,50632,00617,50621,10618,43346.834
01 ott 2021614,00631,50610,00630,00627,29448.089
30 set 2021631,00634,30619,50620,10617,43596.940
29 set 2021626,00632,80623,30625,50622,81355.217
28 set 2021635,00636,50616,70617,90615,24627.324
27 set 2021648,30651,40633,30637,50634,76297.614
24 set 2021647,50648,50638,40642,90640,13371.010
23 set 2021649,70656,40643,70654,10651,29392.213
22 set 2021646,50649,10639,10643,30640,53403.326
21 set 2021622,60636,00621,00636,00633,26490.753
20 set 2021615,00623,00605,40618,70616,04764.691
17 set 2021634,30645,20627,00631,00628,28863.299
16 set 2021623,50634,60621,30628,00625,30475.856
15 set 2021645,20645,20617,70621,20618,53706.373
14 set 2021654,30655,50638,20646,80644,02397.133
13 set 2021666,00669,00654,10657,00654,17349.720
*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...