Italia markets open in 4 hours 52 minutes

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

Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
572,00-13,30 (-2,27%)
Alla chiusura: 05:35PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 lug 2022590,90591,60567,60572,00572,00450.195
04 lug 2022586,00590,50581,80585,30585,30227.729
01 lug 2022577,20588,00571,40580,00580,00245.106
30 giu 2022573,50582,10565,70581,70581,70513.630
29 giu 2022578,50592,60575,00589,00589,00289.901
28 giu 2022588,70596,80578,60589,10589,10506.109
27 giu 2022598,00602,90578,30580,20580,20390.653
24 giu 2022571,90589,80568,40587,40587,40452.405
23 giu 2022546,40569,80545,00566,00566,00434.800
22 giu 2022547,00555,40539,30551,70551,70349.977
21 giu 2022547,00562,40544,60553,50553,50380.529
20 giu 2022547,00550,90537,30542,50542,50353.318
17 giu 2022546,40553,70541,30544,70544,70886.221
16 giu 2022548,10548,40535,00539,40539,40463.366
15 giu 2022552,30555,00542,50551,80551,80464.959
14 giu 2022555,80555,80540,60544,00544,00456.050
13 giu 2022560,00565,00548,90550,00550,00626.654
10 giu 2022580,00584,30571,40572,90572,90581.378
09 giu 2022589,30601,80583,80587,60587,60561.689
08 giu 2022614,00614,00597,30601,70601,70362.187
07 giu 2022610,00612,60598,60608,40608,40371.430
06 giu 2022613,70620,90613,10613,80613,80342.496
03 giu 2022614,40616,50605,30609,10609,10274.898
02 giu 2022598,50611,30598,50608,10608,10279.331
01 giu 2022601,40612,60595,70597,80597,80381.825
31 mag 2022605,30608,70595,90597,20597,20829.381
30 mag 2022602,20616,60601,90608,60608,60482.362
27 mag 2022577,00594,30576,00593,40593,40465.465
26 mag 2022552,20574,20551,20571,20571,20360.161
25 mag 2022557,00557,00537,50551,00551,00446.842
24 mag 2022551,50559,30544,20551,80551,80429.245
23 mag 2022564,40565,00549,80560,90560,90427.998
20 mag 2022564,20569,70551,00556,60556,60700.770
19 mag 2022571,20572,00560,10568,50568,50464.245
18 mag 2022596,00596,00576,70578,50578,50457.853
17 mag 2022580,70594,40578,60590,10590,10399.738
16 mag 2022577,80581,30572,00575,00575,00363.368
13 mag 2022570,00581,30564,10581,30581,30438.811
12 mag 2022555,00567,70543,20565,40565,40656.363
11 mag 2022558,50573,00555,00573,00573,00638.901
10 mag 2022555,40560,20545,10549,50549,50507.385
09 mag 2022553,40564,10542,40542,60542,60565.090
06 mag 2022570,50571,30554,50561,90561,90670.819
05 mag 2022610,70610,70572,40574,00574,00489.836
04 mag 2022602,00607,00593,30593,30593,30340.919
03 mag 2022613,00619,00596,10600,50600,50378.265
02 mag 2022614,40618,60603,10606,60606,60338.527
29 apr 2022621,30632,00618,10619,50619,50384.899
28 apr 2022626,00628,50607,10617,20617,20368.172
27 apr 2022610,10622,00603,10616,60616,60364.855
26 apr 2022622,10622,90606,20607,30607,30385.943
26 apr 20227 Dividendo
25 apr 2022627,00630,00608,50615,60608,60567.172
22 apr 2022638,00650,00636,00639,60632,33439.543
21 apr 2022640,00658,60636,40653,40645,97496.018
20 apr 2022631,00643,90627,00642,30635,00378.402
19 apr 2022639,90639,90625,00634,10626,89307.822
14 apr 2022639,00642,40631,60640,00632,72566.954
13 apr 2022639,00643,40614,40634,10626,89552.025
12 apr 2022611,60639,40607,30630,90623,73481.916
11 apr 2022625,30627,80616,60619,90612,85317.758
08 apr 2022632,40636,00622,00631,70624,52382.228
07 apr 2022641,40645,70623,20624,00616,90481.637
06 apr 2022657,60660,50630,70636,20628,97416.787
05 apr 2022666,00667,50654,30660,90653,38362.451
04 apr 2022653,80664,50645,70663,90656,35279.544
01 apr 2022650,20653,90642,10649,60642,21249.915
31 mar 2022666,20668,30647,20649,40642,02423.041
30 mar 2022669,50669,60655,10660,50652,99398.742
29 mar 2022647,50675,20645,60671,80664,16584.317
28 mar 2022628,10646,60623,90635,70628,47442.114
25 mar 2022627,90640,20623,60626,00618,88365.851
24 mar 2022633,00639,20619,60624,70617,60382.903
23 mar 2022644,20646,40622,20624,30617,20478.559
22 mar 2022631,10646,40629,60643,90636,58422.767
21 mar 2022638,00642,00629,70633,20626,00358.795
18 mar 2022634,90641,60621,60639,40632,13880.922
17 mar 2022637,50638,20623,00629,80622,64456.856
16 mar 2022605,30642,70602,20628,90621,75799.496
15 mar 2022588,60593,40572,00590,00583,29615.609
14 mar 2022596,90604,50581,60598,70591,89569.333
11 mar 2022592,60627,80585,60594,90588,14740.815
10 mar 2022600,00603,50576,00587,90581,22688.965
09 mar 2022578,30602,60561,90602,60595,751.164.131
08 mar 2022555,00582,90549,90550,10543,84950.996
07 mar 2022554,00585,80543,90567,80561,34909.345
04 mar 2022605,60609,50577,80577,80571,23963.534
03 mar 2022629,70641,20614,30617,40610,38506.791
02 mar 2022625,00646,00619,00638,00630,75617.458
01 mar 2022659,00661,10625,80625,80618,68585.829
28 feb 2022650,70664,80636,60659,90652,40697.750
25 feb 2022638,60666,60636,30666,60659,02712.092
24 feb 2022631,00649,50625,00635,90628,671.162.792
23 feb 2022676,20684,80665,80665,80658,23363.622
22 feb 2022650,40677,80648,60669,20661,59460.189
21 feb 2022693,60696,50666,60672,20664,56383.373
18 feb 2022679,10694,60676,10686,30678,50417.884
17 feb 2022694,90697,90675,30684,10676,32366.552
16 feb 2022700,00701,60680,30687,60679,78304.420
15 feb 2022667,50694,00666,60694,00686,11406.987
*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...