19 de Septiembre, 19:13 pm

Finanzas.com

Recordar mis datos | 縊lvidaste tu contrase馻?

Cotizaciones

LVMH (MC)LVMH (MC)

2,600,71 %
367,30

Hist髍ico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% M醲imo M韓imo Volumen
18/09/2019 368,000 364,700 -0,68 369,050 363,200 427.320
17/09/2019 367,450 367,200 0,03 368,100 362,750 394.717
16/09/2019 377,000 367,100 -3,90 377,200 363,600 761.368
13/09/2019 381,000 382,000 0,61 383,400 378,450 475.920
12/09/2019 381,300 379,700 0,41 384,200 376,850 564.799
11/09/2019 375,050 378,150 1,34 379,250 374,100 486.035
10/09/2019 379,050 373,150 -1,53 379,700 369,900 612.252
09/09/2019 378,800 378,950 -0,25 380,300 376,550 328.529
06/09/2019 377,000 379,900 0,93 380,200 375,850 534.386
05/09/2019 370,000 376,400 2,14 377,200 369,300 765.243
04/09/2019 365,800 368,500 3,61 369,850 364,100 567.440
03/09/2019 363,000 355,650 -2,00 363,900 353,650 420.648
02/09/2019 362,250 362,900 0,14 364,350 360,750 215.030
30/08/2019 361,000 362,400 0,29 365,450 357,600 461.988
29/08/2019 355,800 361,350 1,55 362,750 353,550 425.724
28/08/2019 357,750 355,850 -1,11 358,450 352,600 422.593
27/08/2019 354,350 359,850 1,77 360,350 351,950 520.465
26/08/2019 352,700 353,600 -0,53 357,450 351,250 371.216
23/08/2019 365,000 355,500 -1,55 365,000 355,500 509.513
22/08/2019 368,150 361,100 -2,17 368,150 360,900 537.622
21/08/2019 356,300 369,100 3,77 370,500 355,950 668.975
20/08/2019 357,900 355,700 -0,32 358,500 353,950 471.064
19/08/2019 351,500 356,850 2,41 357,100 349,500 527.565
16/08/2019 346,350 348,450 0,80 350,100 345,250 633.096
15/08/2019 350,200 345,700 -0,70 350,200 341,000 869.784
14/08/2019 360,000 348,150 -3,17 361,000 346,200 781.767
13/08/2019 353,150 359,550 0,84 363,850 348,750 811.014
12/08/2019 366,450 356,550 -2,14 369,550 353,200 600.991
09/08/2019 366,650 364,350 -1,06 367,950 363,600 527.143
08/08/2019 364,200 368,250 2,96 368,250 360,350 689.582
07/08/2019 353,800 357,650 2,05 359,850 351,700 911.065
06/08/2019 343,000 350,450 2,10 354,550 342,200 953.668
05/08/2019 349,000 343,250 -4,23 352,950 341,500 1.347.763
02/08/2019 367,500 358,400 -5,46 369,500 354,900 1.580.496
01/08/2019 373,000 379,100 1,01 379,300 372,850 446.812
31/07/2019 372,750 375,300 0,21 377,000 371,350 663.981
30/07/2019 379,950 374,500 -1,12 380,000 371,600 694.330
29/07/2019 383,000 378,750 -1,78 383,000 374,500 776.261
26/07/2019 375,000 385,600 2,51 386,200 371,100 786.230
25/07/2019 385,850 376,150 -1,09 392,650 371,550 1.096.637
24/07/2019 384,500 380,300 -0,78 384,500 378,350 506.993
23/07/2019 385,650 383,300 -0,39 388,600 380,850 563.900
22/07/2019 380,000 384,800 0,65 384,950 378,900 314.332
19/07/2019 384,850 382,300 -0,14 388,800 382,000 449.561
18/07/2019 379,000 382,850 0,04 384,250 378,100 415.431
17/07/2019 385,400 382,700 -0,67 389,450 382,700 427.789
16/07/2019 381,000 385,300 1,38 386,050 379,550 497.824
15/07/2019 384,000 380,050 -1,03 385,600 380,000 460.910
12/07/2019 383,900 384,000 0,23 385,200 382,550 358.452
11/07/2019 380,850 383,100 0,55 384,150 380,600 411.816
10/07/2019 381,500 381,000 -0,52 383,400 377,950 477.794
09/07/2019 380,000 383,000 0,00 383,150 378,900 404.047
08/07/2019 378,050 383,000 0,58 383,000 377,900 359.857
05/07/2019 381,400 380,800 -0,14 381,650 378,000 430.659
04/07/2019 382,050 381,350 0,36 382,100 378,050 296.850
03/07/2019 378,700 380,000 0,66 381,450 377,500 383.704
02/07/2019 377,150 377,500 0,77 378,000 375,000 445.176
01/07/2019 380,150 374,600 0,08 381,950 372,200 635.086
28/06/2019 368,850 374,300 1,62 375,150 368,600 601.351
27/06/2019 368,250 368,350 0,20 370,400 367,000 440.354
26/06/2019 370,650 367,600 -1,10 375,250 366,800 579.443
25/06/2019 368,750 371,700 0,12 373,150 368,450 485.233
24/06/2019 370,000 371,250 0,80 371,250 366,550 485.551
21/06/2019 370,500 368,300 -0,46 373,950 367,250 1.432.369
20/06/2019 369,900 370,000 1,09 372,300 368,750 633.607
19/06/2019 370,000 366,000 -0,76 370,950 364,800 619.848
18/06/2019 358,250 368,800 2,93 370,500 356,800 900.429
17/06/2019 355,050 358,300 1,21 360,000 354,150 582.785
14/06/2019 355,150 354,000 -0,35 356,400 352,700 608.201
13/06/2019 355,200 355,250 -0,43 355,750 353,050 524.987
12/06/2019 357,700 356,800 -0,78 359,950 355,250 651.478
11/06/2019 359,950 359,600 0,39 363,700 359,200 525.245
10/06/2019 360,000 358,200 0,32 360,350 357,250 282.579
07/06/2019 350,700 357,050 1,91 360,450 350,600 725.433
06/06/2019 351,550 350,350 0,24 357,100 349,050 770.857
05/06/2019 342,950 349,500 2,16 352,600 342,500 765.834
04/06/2019 336,000 342,100 0,47 342,250 334,550 766.874
03/06/2019 335,300 340,500 0,56 340,500 330,400 731.788
31/05/2019 337,550 338,600 -0,89 338,850 333,500 816.098
30/05/2019 338,550 341,650 1,02 341,750 337,500 382.038
29/05/2019 338,150 338,200 -1,28 340,500 336,750 881.878
28/05/2019 339,650 342,600 1,17 342,600 336,650 917.832
27/05/2019 338,500 338,650 0,64 341,450 336,500 222.774
24/05/2019 335,050 336,500 0,75 337,300 335,000 575.972
23/05/2019 334,000 334,000 -0,68 335,550 331,600 708.374
22/05/2019 336,700 336,300 0,34 339,000 333,650 470.565
21/05/2019 332,100 335,150 1,55 336,000 329,700 495.509
20/05/2019 339,700 330,050 -3,17 340,800 328,650 628.134
17/05/2019 340,200 340,850 -0,10 342,700 336,900 658.521
16/05/2019 336,650 341,200 1,20 341,200 333,850 589.339
15/05/2019 336,200 337,150 0,85 337,150 329,050 556.644
14/05/2019 326,700 334,300 3,26 334,800 326,400 629.105
13/05/2019 333,000 323,750 -2,94 333,000 323,050 611.125
10/05/2019 335,000 333,550 0,51 338,000 331,800 561.304
09/05/2019 334,600 331,850 -2,28 336,550 330,400 648.732
08/05/2019 333,050 339,600 1,36 339,800 333,000 589.689
07/05/2019 344,000 335,050 -2,71 345,450 334,600 717.360
06/05/2019 346,600 344,400 -3,00 346,600 341,500 687.298
03/05/2019 350,000 355,050 1,15 355,050 350,000 468.076
02/05/2019 349,450 351,000 0,56 351,200 348,150 694.494
30/04/2019 346,750 349,050 1,07 349,050 344,600 556.298
29/04/2019 346,850 345,350 -0,32 348,250 343,500 383.365
26/04/2019 347,700 346,450 -0,40 348,900 343,600 416.328
25/04/2019 348,000 347,850 -0,88 348,450 344,100 494.912
24/04/2019 348,000 350,950 0,53 352,250 347,700 532.252
23/04/2019 349,800 349,100 -0,91 351,200 346,700 656.086
18/04/2019 349,000 352,300 0,41 354,350 346,550 982.534
17/04/2019 347,150 350,850 1,31 351,550 345,950 597.099
16/04/2019 344,700 346,300 0,98 346,650 342,000 461.686
15/04/2019 343,000 342,950 0,01 344,850 340,500 433.354
12/04/2019 346,000 342,900 -0,59 348,900 341,850 571.291
11/04/2019 340,500 344,950 4,61 346,750 338,950 1.038.108
10/04/2019 328,300 329,750 0,75 330,700 327,150 556.555
09/04/2019 330,250 327,300 -1,42 333,750 327,300 722.056
08/04/2019 336,500 332,000 -1,21 336,850 331,450 549.938
05/04/2019 334,950 336,050 0,75 337,500 333,650 764.125
04/04/2019 334,400 333,550 -0,13 335,000 333,050 605.021
03/04/2019 335,300 334,000 -0,15 337,350 332,900 581.652
02/04/2019 334,050 334,500 0,38 334,600 331,750 660.369
01/04/2019 332,500 333,250 1,63 333,750 330,000 675.106
29/03/2019 329,000 327,900 1,17 330,400 326,500 709.689
28/03/2019 322,850 324,100 0,37 327,000 322,500 507.123
27/03/2019 322,500 322,900 0,03 325,150 321,100 640.901
26/03/2019 319,650 322,800 1,61 324,350 318,000 629.182
25/03/2019 310,450 317,700 1,36 317,900 285,700 765.877
22/03/2019 319,350 313,450 -1,37 320,800 312,400 682.749
21/03/2019 320,200 317,800 -0,13 321,550 316,000 481.047
20/03/2019 320,000 318,200 -0,66 321,700 317,950 476.596
19/03/2019 318,000 320,300 0,99 321,350 317,700 561.345
18/03/2019 316,850 317,150 -0,46 318,850 316,100 427.060
15/03/2019 316,850 318,600 0,95 321,450 315,800 1.505.617
14/03/2019 310,500 315,600 1,64 316,150 308,350 672.763
13/03/2019 306,900 310,500 0,62 312,800 306,750 580.282
12/03/2019 306,700 308,600 0,72 309,400 305,850 502.289
11/03/2019 308,550 306,400 0,20 309,500 303,950 522.688
08/03/2019 302,200 305,800 -0,08 307,100 301,700 617.703
07/03/2019 306,500 306,050 -0,28 308,350 304,650 552.136
06/03/2019 308,300 306,900 -0,68 309,650 305,800 579.273
05/03/2019 307,000 309,000 0,32 309,950 305,650 487.960
04/03/2019 309,700 308,000 0,46 310,650 307,550 502.921
01/03/2019 305,000 306,600 1,52 310,350 304,500 698.031
28/02/2019 300,050 302,000 -0,13 303,950 300,000 607.811
27/02/2019 303,700 302,400 -0,61 304,250 300,900 456.142
26/02/2019 301,150 304,250 0,45 305,000 300,150 519.944
25/02/2019 302,000 302,900 1,05 304,300 301,400 546.542
22/02/2019 297,950 299,750 0,94 300,100 297,050 454.451
21/02/2019 296,200 296,950 0,12 298,700 295,500 399.174
20/02/2019 297,100 296,600 -0,22 299,100 293,700 445.663
19/02/2019 295,550 297,250 0,73 297,300 292,600 549.831
18/02/2019 294,850 295,100 0,31 296,500 293,650 315.942
15/02/2019 289,550 294,200 1,15 297,400 288,850 652.357
14/02/2019 298,900 290,850 -1,29 299,700 290,600 757.985
13/02/2019 296,050 294,650 -0,05 298,900 294,500 615.149
12/02/2019 285,200 294,800 2,25 295,950 285,200 956.591
11/02/2019 286,400 288,300 1,68 289,800 285,150 577.207
08/02/2019 282,200 283,550 0,05 286,400 281,500 675.564
07/02/2019 287,050 283,400 -1,63 290,700 282,650 771.808
06/02/2019 288,000 288,100 -1,05 290,800 286,350 663.981
05/02/2019 282,700 291,150 3,03 292,250 281,600 936.779
04/02/2019 284,600 282,600 -0,72 284,600 280,300 611.878
01/02/2019 282,500 284,650 1,75 285,650 281,150 1.008.099
31/01/2019 280,000 279,750 0,77 280,000 275,050 1.018.807
30/01/2019 271,000 277,600 6,87 279,450 270,050 1.701.345
29/01/2019 256,750 259,750 0,43 262,000 255,750 681.987
28/01/2019 259,500 258,650 -0,94 259,600 256,700 546.032
25/01/2019 259,900 261,100 1,26 262,550 258,950 774.671
24/01/2019 257,050 257,850 0,19 259,500 254,850 538.318
23/01/2019 255,100 257,350 0,10 259,450 254,350 544.760
22/01/2019 256,000 257,100 -0,06 258,450 255,200 560.124
21/01/2019 254,000 257,250 1,52 257,850 253,300 483.650
18/01/2019 247,700 253,400 2,78 254,500 247,100 1.129.978
17/01/2019 248,000 246,550 -0,96 248,700 245,500 784.017
16/01/2019 252,000 248,950 -0,74 252,700 248,650 615.045
15/01/2019 253,950 250,800 -0,36 254,700 249,700 600.204
14/01/2019 254,550 251,700 -2,56 254,550 249,100 678.686
11/01/2019 261,000 258,300 -0,33 262,200 256,700 525.969
10/01/2019 259,500 259,150 -0,92 261,100 257,650 666.326
09/01/2019 261,750 261,550 1,16 266,200 261,350 646.844
08/01/2019 251,500 258,550 3,13 262,500 250,100 742.574
07/01/2019 252,650 250,700 -0,18 253,500 249,300 550.835
04/01/2019 246,450 251,150 3,08 251,950 244,100 886.586
03/01/2019 248,000 243,650 -3,81 248,850 243,650 785.119
02/01/2019 254,050 253,300 -1,90 256,050 249,800 561.858
31/12/2018 253,550 258,200 2,16 259,250 253,550 207.853
28/12/2018 250,750 252,750 2,27 254,350 248,400 554.727
27/12/2018 252,500 247,150 0,82 252,500 243,200 639.884
24/12/2018 250,900 245,150 -3,27 250,900 243,500 223.339
21/12/2018 249,350 253,450 1,34 254,700 246,850 1.487.377
20/12/2018 248,900 250,100 -0,91 253,850 248,450 823.637
19/12/2018 253,600 252,400 0,16 256,300 251,850 740.206
18/12/2018 248,000 252,000 0,76 256,050 247,800 954.683
17/12/2018 250,000 250,100 -0,73 250,900 247,500 647.287
14/12/2018 248,900 251,950 -1,52 253,850 248,000 836.436
13/12/2018 256,200 255,850 0,59 256,850 252,350 632.507
12/12/2018 250,750 254,350 2,05 256,050 248,400 622.217
11/12/2018 248,350 249,250 2,47 254,200 245,550 906.181
10/12/2018 246,850 243,250 -2,51 248,250 242,300 842.284
07/12/2018 249,950 249,500 0,65 254,700 249,800 648.880
06/12/2018 256,000 247,900 -4,47 256,000 246,550 1.196.304
05/12/2018 257,500 259,500 -0,90 262,050 256,900 445.436
04/12/2018 261,150 261,850 -1,28 264,350 258,800 797.446
03/12/2018 260,500 265,250 5,03 269,050 260,100 1.373.047
30/11/2018 257,650 252,550 -1,54 257,650 249,750 1.194.021
29/11/2018 259,050 256,500 -0,02 260,700 255,700 663.043
28/11/2018 256,000 256,550 0,92 258,950 253,750 784.546
27/11/2018 257,500 254,200 -0,94 258,350 252,750 639.670
26/11/2018 261,100 256,600 -0,72 263,700 256,600 714.275
23/11/2018 258,800 258,450 -0,02 260,100 255,600 506.587
22/11/2018 259,300 258,500 -0,82 261,150 257,500 384.126
21/11/2018 256,600 260,650 2,68 261,100 254,750 744.474
20/11/2018 257,400 253,850 -2,08 257,800 251,950 879.353
19/11/2018 265,900 259,250 -1,89 266,550 258,800 665.625
16/11/2018 266,000 264,250 -0,43 268,700 262,350 658.945
15/11/2018 270,550 265,400 -1,01 270,800 262,700 577.762
14/11/2018 267,650 268,100 -0,59 271,500 264,300 568.127
13/11/2018 265,000 269,700 2,37 269,900 263,600 734.584
12/11/2018 266,750 263,450 -0,96 267,000 263,050 518.351
09/11/2018 268,000 266,000 -1,85 268,000 262,800 768.709
08/11/2018 276,500 271,000 -1,90 276,500 269,600 622.981
07/11/2018 274,800 276,250 1,19 278,800 274,050 671.832
06/11/2018 277,700 273,000 -1,69 277,700 273,000 569.103
05/11/2018 277,200 277,700 -0,48 278,600 275,950 494.009
02/11/2018 280,000 279,050 3,43 280,700 276,200 1.161.486
01/11/2018 268,800 269,800 0,37 270,150 265,100 624.593
31/10/2018 259,950 268,800 3,40 270,200 262,100 1.148.471
30/10/2018 262,150 259,950 -0,76 264,050 256,150 680.219
29/10/2018 263,900 261,950 -0,19 265,950 260,850 528.884
26/10/2018 262,800 262,450 -1,13 264,550 257,950 932.587
25/10/2018 257,500 265,450 2,23 266,100 257,000 911.601
24/10/2018 265,000 259,650 0,62 267,000 259,050 907.678
23/10/2018 260,000 258,050 -1,98 261,550 257,550 802.109
22/10/2018 265,300 263,250 0,00 268,600 263,250 497.799
19/10/2018 260,950 263,250 0,90 266,150 259,150 992.332
18/10/2018 264,300 260,900 -1,23 265,350 260,600 715.182
17/10/2018 267,000 264,150 -0,04 269,550 261,950 699.809
16/10/2018 260,500 264,250 1,46 266,350 257,150 893.880
15/10/2018 262,900 260,450 -0,78 263,500 257,050 870.263
12/10/2018 267,900 262,500 0,21 270,000 262,500 878.041
11/10/2018 260,050 261,950 -1,26 266,700 257,300 1.589.684
10/10/2018 284,400 265,300 -7,14 286,400 261,650 2.375.403
09/10/2018 282,250 285,700 1,37 287,300 280,250 663.004
08/10/2018 284,000 281,850 -1,52 284,800 281,150 789.970
05/10/2018 289,700 286,200 -0,61 289,900 283,400 729.652
04/10/2018 300,100 287,950 -4,89 300,400 286,200 1.240.441
03/10/2018 301,550 302,750 0,80 303,350 299,250 417.196
02/10/2018 306,000 300,350 -2,13 306,350 300,150 725.827
01/10/2018 304,550 306,900 0,76 307,950 303,600 401.092
28/09/2018 306,250 304,600 -0,99 310,250 303,800 613.750
27/09/2018 305,150 307,650 0,56 307,650 303,650 430.022
26/09/2018 303,250 305,950 0,67 306,200 302,950 588.718
25/09/2018 305,500 303,900 -0,59 306,750 303,300 495.409
24/09/2018 303,450 305,700 -0,05 305,800 302,650 516.445
21/09/2018 298,550 305,850 3,33 305,850 297,800 2.088.191
20/09/2018 291,250 296,000 1,98 297,100 289,700 695.066
publicidad
publicidad