21 de Julio, 17:13 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

LVMH (MC)LVMH (MC)

0,800,27 %
296,25

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
20/07/2018 295,050 296,250 0,27 299,900 293,200 741.120
19/07/2018 298,750 295,450 -1,12 298,750 295,000 419.110
18/07/2018 298,000 298,800 1,00 302,300 296,400 509.363
17/07/2018 293,650 295,850 0,99 296,000 291,450 328.481
16/07/2018 296,400 292,950 -1,01 297,250 292,300 322.222
13/07/2018 292,000 295,950 2,23 295,950 292,000 539.123
12/07/2018 287,400 289,500 1,22 290,000 286,950 239.379
11/07/2018 290,850 286,000 -2,59 291,050 285,900 566.261
10/07/2018 290,450 293,600 1,17 293,850 290,400 389.575
09/07/2018 289,950 290,200 0,90 291,000 287,950 485.599
06/07/2018 285,150 287,600 1,54 287,600 284,350 585.437
05/07/2018 285,350 283,250 -0,37 285,850 281,550 748.130
04/07/2018 285,300 284,300 -0,35 285,300 282,350 351.235
03/07/2018 283,950 285,300 1,37 287,050 283,300 624.410
02/07/2018 283,050 281,450 -1,31 284,850 281,000 572.892
29/06/2018 284,200 285,200 1,86 288,950 282,750 679.445
28/06/2018 281,500 280,000 -1,22 284,850 278,600 778.439
27/06/2018 281,000 283,450 0,84 286,300 278,850 794.060
26/06/2018 280,500 281,100 0,79 283,850 280,200 500.976
25/06/2018 285,000 278,900 -2,96 288,600 278,900 545.784
22/06/2018 286,850 287,400 0,77 288,100 285,350 552.712
21/06/2018 288,650 285,200 -0,47 291,500 284,000 603.851
20/06/2018 290,950 286,550 -1,04 291,650 285,400 831.880
19/06/2018 290,000 289,550 -2,41 292,800 288,250 793.390
18/06/2018 300,600 296,700 -1,58 301,000 294,800 564.146
15/06/2018 304,150 301,450 -0,36 306,100 300,850 1.338.808
14/06/2018 291,000 302,550 2,39 303,200 290,650 908.418
13/06/2018 296,750 295,500 0,07 298,800 295,350 670.776
12/06/2018 302,500 295,300 -1,94 302,900 295,000 546.087
11/06/2018 300,700 301,150 0,27 302,450 298,600 525.955
08/06/2018 293,650 300,350 1,42 301,250 292,000 683.194
07/06/2018 307,900 296,150 -3,30 307,900 295,150 735.266
06/06/2018 309,150 306,250 -1,08 309,850 304,500 616.979
05/06/2018 305,000 309,600 1,67 311,500 304,450 645.082
04/06/2018 303,000 304,500 0,86 304,900 301,350 455.585
01/06/2018 300,550 301,900 1,63 302,750 298,900 708.657
31/05/2018 299,800 297,050 -0,83 301,550 296,100 850.019
30/05/2018 299,050 299,550 0,59 300,750 297,300 727.537
29/05/2018 301,300 297,800 -1,88 304,250 297,700 983.344
28/05/2018 307,950 303,500 -0,77 308,300 302,900 426.428
25/05/2018 307,000 305,850 0,26 308,600 304,150 662.411
24/05/2018 304,700 305,050 0,38 308,800 303,550 724.119
23/05/2018 307,500 303,900 -1,65 308,000 301,850 875.494
22/05/2018 312,300 309,000 -0,87 312,500 308,750 520.706
21/05/2018 309,150 311,700 0,87 313,700 309,150 343.524
18/05/2018 306,550 309,000 0,13 309,450 304,950 1.054.175
17/05/2018 307,000 308,600 0,52 308,600 303,450 590.990
16/05/2018 297,950 307,000 2,86 307,000 297,950 753.405
15/05/2018 293,500 298,450 1,26 298,450 293,150 537.540
14/05/2018 293,550 294,750 0,39 295,400 293,100 334.427
11/05/2018 292,950 293,600 0,43 293,700 290,350 387.858
10/05/2018 293,000 292,350 0,10 293,700 291,300 350.991
09/05/2018 292,200 292,050 0,14 292,200 289,350 352.557
08/05/2018 291,950 291,650 0,24 291,950 289,350 424.932
07/05/2018 291,500 290,950 -0,29 292,300 289,450 308.211
04/05/2018 291,450 291,800 0,19 294,000 290,800 484.129
03/05/2018 292,700 291,250 -0,51 293,150 290,650 413.134
02/05/2018 290,150 292,750 1,19 292,850 289,100 601.909
30/04/2018 285,000 289,300 1,72 289,300 284,000 581.543
27/04/2018 281,400 284,400 1,17 284,850 281,300 456.201
26/04/2018 280,800 281,100 0,16 281,900 278,650 603.601
25/04/2018 281,150 280,650 -0,39 285,850 278,650 749.480
24/04/2018 279,300 281,750 0,25 281,950 279,100 1.193.809
23/04/2018 279,850 281,050 0,64 281,050 278,000 750.560
20/04/2018 278,500 279,250 0,74 280,800 276,850 764.368
19/04/2018 282,900 277,200 -1,98 282,950 276,100 610.663
18/04/2018 280,550 282,800 1,27 282,800 279,450 513.555
17/04/2018 280,500 279,250 -1,22 281,800 279,250 664.682
16/04/2018 281,450 282,700 0,30 282,950 280,750 436.141
13/04/2018 280,800 281,850 0,30 282,900 279,850 563.645
12/04/2018 278,250 281,000 0,99 281,000 276,050 682.592
11/04/2018 275,100 278,250 1,13 278,250 273,350 690.737
10/04/2018 274,050 275,150 4,92 277,250 271,350 1.569.222
09/04/2018 264,000 262,250 -0,13 264,600 261,100 647.580
06/04/2018 263,150 262,600 -0,72 264,550 262,100 665.237
05/04/2018 258,000 264,500 3,38 264,500 257,200 875.568
04/04/2018 256,600 255,850 -0,06 257,500 251,600 1.030.027
03/04/2018 249,050 256,000 2,32 256,300 248,700 909.220
29/03/2018 246,150 250,200 2,58 252,350 245,200 707.714
28/03/2018 243,050 243,900 -0,53 244,050 239,950 606.379
27/03/2018 248,700 245,200 0,57 249,050 244,550 547.051
26/03/2018 244,350 243,800 0,37 246,400 242,250 678.816
23/03/2018 247,200 242,900 -2,57 247,200 242,600 773.835
22/03/2018 250,400 249,300 -1,33 252,500 246,500 721.130
21/03/2018 251,950 252,650 0,44 253,650 251,400 538.101
20/03/2018 247,050 251,550 2,26 251,550 246,200 608.141
19/03/2018 248,400 246,000 -0,61 248,450 244,950 470.398
16/03/2018 247,000 247,500 0,06 249,100 246,650 1.236.732
15/03/2018 244,900 247,350 1,83 248,200 243,900 637.640
14/03/2018 243,400 242,900 -0,25 245,800 242,550 435.075
13/03/2018 247,700 243,500 -1,34 248,450 242,650 605.443
12/03/2018 248,000 246,800 0,35 248,000 245,500 307.919
09/03/2018 245,550 245,950 0,14 247,400 243,950 521.810
08/03/2018 241,200 245,600 1,82 245,800 241,100 474.057
07/03/2018 240,750 241,200 -0,06 242,400 238,600 438.734
06/03/2018 242,450 241,350 0,25 244,250 241,350 475.938
05/03/2018 238,450 240,750 0,84 241,750 237,550 519.966
02/03/2018 241,750 238,750 -2,19 242,400 238,000 807.006
01/03/2018 246,000 244,100 -0,97 246,450 241,650 649.330
28/02/2018 245,650 246,500 -0,18 248,400 245,650 527.029
27/02/2018 251,000 246,950 -0,94 251,600 246,050 559.129
26/02/2018 248,650 249,300 1,03 251,550 248,050 609.192
23/02/2018 247,050 246,750 0,69 247,050 244,650 414.841
22/02/2018 245,500 245,050 -0,67 245,550 241,150 575.633
21/02/2018 244,450 246,700 0,65 246,700 244,100 427.299
20/02/2018 245,000 245,100 -0,04 246,050 242,900 551.368
19/02/2018 249,000 245,200 -1,33 249,000 245,150 396.907
16/02/2018 244,800 248,500 1,72 248,650 244,150 835.818
15/02/2018 242,400 244,300 1,41 244,300 241,400 710.450
14/02/2018 239,400 240,900 1,50 242,400 234,750 819.734
13/02/2018 241,700 237,350 -1,86 241,750 236,400 754.064
12/02/2018 238,500 241,850 2,96 242,700 238,450 973.280
09/02/2018 236,850 234,900 -1,07 239,300 232,500 1.224.665
08/02/2018 241,900 237,450 -3,08 243,700 236,150 1.063.332
07/02/2018 238,950 245,000 3,75 245,950 236,500 1.286.023
06/02/2018 236,200 236,150 -2,60 239,850 233,250 1.426.997
05/02/2018 246,000 242,450 -2,20 247,000 242,200 720.137
02/02/2018 251,350 247,900 -1,69 251,500 247,900 719.341
01/02/2018 253,800 252,150 -0,18 253,950 250,900 661.915
31/01/2018 252,750 252,600 0,46 254,600 251,450 577.551
30/01/2018 251,150 251,450 -0,46 253,700 250,750 607.384
29/01/2018 251,950 252,600 0,28 254,400 250,000 629.991
26/01/2018 246,800 251,900 4,89 253,150 245,600 1.256.209
25/01/2018 242,500 240,150 -0,44 244,050 239,300 777.172
24/01/2018 244,200 241,200 -1,39 245,150 241,200 631.576
23/01/2018 245,250 244,600 0,66 245,700 242,900 582.000
22/01/2018 241,800 243,000 0,85 243,350 240,500 520.512
19/01/2018 238,550 240,950 0,92 241,800 238,350 739.547
18/01/2018 243,050 238,750 -1,49 243,700 238,000 638.297
17/01/2018 241,500 242,350 -0,27 244,450 241,500 506.385
16/01/2018 243,250 243,000 0,10 244,400 242,300 492.625
15/01/2018 242,700 242,750 0,25 243,700 241,850 431.555
12/01/2018 239,000 242,150 1,32 242,650 238,700 529.948
11/01/2018 242,250 239,000 -1,24 242,500 239,000 805.722
10/01/2018 246,100 242,000 -1,67 246,250 242,000 730.551
09/01/2018 247,000 246,100 0,24 248,050 245,250 460.138
08/01/2018 246,750 245,500 -1,60 248,000 244,350 536.733
05/01/2018 245,950 249,500 1,59 249,600 245,950 454.725
04/01/2018 244,750 245,600 1,17 247,000 243,600 611.052
03/01/2018 241,350 242,750 0,60 243,100 241,350 521.585
02/01/2018 245,650 241,300 -1,67 246,000 240,800 630.866
29/12/2017 248,000 245,400 -0,97 248,300 245,400 445.320
28/12/2017 251,500 247,800 -1,41 252,150 247,650 325.877
27/12/2017 250,200 251,350 0,74 252,150 249,450 335.350
22/12/2017 252,900 249,500 -1,17 253,100 249,500 345.394
21/12/2017 250,000 252,450 0,80 253,200 248,550 525.922
20/12/2017 252,650 250,450 -0,85 253,850 250,200 425.399
19/12/2017 253,650 252,600 -0,57 254,700 252,400 457.661
18/12/2017 247,450 254,050 3,63 254,150 247,050 958.719
15/12/2017 244,250 245,150 0,33 245,950 243,050 1.145.876
14/12/2017 247,100 244,350 -1,07 247,350 244,350 513.649
13/12/2017 246,750 247,000 0,22 247,550 244,800 704.908
12/12/2017 247,200 246,450 0,10 247,250 244,550 426.821
11/12/2017 248,850 246,200 -0,49 248,850 245,900 488.115
08/12/2017 248,450 247,400 0,20 249,150 246,500 532.903
07/12/2017 249,600 246,900 -0,72 249,650 244,800 505.635
06/12/2017 243,550 248,700 1,14 249,400 243,000 616.784
05/12/2017 242,050 245,900 -0,43 247,050 242,050 692.870
04/12/2017 245,050 246,950 1,50 247,500 243,850 608.069
01/12/2017 245,000 243,300 -0,49 246,300 242,100 856.069
30/11/2017 246,000 244,500 -0,24 247,850 244,450 1.019.654
29/11/2017 249,000 245,100 -0,75 249,550 245,000 625.551
28/11/2017 248,200 246,950 -0,22 248,800 246,450 653.228
27/11/2017 249,100 247,500 -0,84 250,700 247,500 498.356
24/11/2017 248,800 249,600 0,32 250,750 248,200 321.913
23/11/2017 246,550 248,800 0,71 249,300 245,400 388.335
22/11/2017 252,100 247,050 -1,85 252,100 246,900 461.193
21/11/2017 249,350 251,700 0,98 252,000 247,550 490.474
20/11/2017 246,450 249,250 1,07 249,800 246,150 440.475
17/11/2017 246,500 246,600 -0,14 248,050 245,400 772.082
16/11/2017 246,800 246,950 0,88 247,400 244,950 505.935
15/11/2017 245,050 244,800 -0,47 246,300 243,400 580.250
14/11/2017 245,250 245,950 0,00 248,050 245,000 508.017
13/11/2017 248,600 245,950 -1,03 249,250 244,350 670.446
10/11/2017 249,950 248,500 -0,56 250,900 247,900 731.687
09/11/2017 254,000 249,900 -1,87 254,000 249,450 1.077.930
08/11/2017 257,000 254,650 -0,76 258,200 254,150 649.053
07/11/2017 259,950 256,600 -1,14 260,550 255,400 628.820
06/11/2017 257,950 259,550 0,54 259,550 256,850 535.171
03/11/2017 255,150 258,150 1,26 258,950 254,000 662.944
02/11/2017 255,500 254,950 -0,12 257,150 253,650 483.554
01/11/2017 256,650 255,250 -0,33 258,100 255,250 541.936
31/10/2017 254,950 256,100 0,45 256,950 254,150 529.434
30/10/2017 253,450 254,950 0,39 254,950 252,200 454.319
27/10/2017 250,000 253,950 2,01 254,700 249,450 1.078.297
26/10/2017 244,750 248,950 2,05 248,950 242,050 688.786
25/10/2017 242,200 243,950 1,31 245,300 241,750 629.378
24/10/2017 241,050 240,800 -0,10 242,550 240,200 497.495
23/10/2017 238,000 241,050 1,43 241,900 238,000 461.226
20/10/2017 241,300 237,650 -0,96 241,650 237,100 614.398
19/10/2017 241,150 239,950 -0,39 241,300 237,550 471.541
18/10/2017 239,450 240,900 0,67 241,100 238,900 355.639
17/10/2017 240,500 239,300 -0,48 240,900 239,100 377.221
16/10/2017 242,350 240,450 -0,56 242,600 239,800 515.297
13/10/2017 241,200 241,800 0,33 242,500 239,950 413.797
12/10/2017 239,600 241,000 0,67 241,200 238,450 548.653
11/10/2017 239,250 239,400 0,84 239,400 236,550 595.625
10/10/2017 237,900 237,400 2,24 238,850 236,250 980.207
09/10/2017 231,350 232,200 0,78 232,900 229,700 461.703
06/10/2017 234,000 230,400 -1,62 234,100 229,850 587.536
05/10/2017 235,150 234,200 -0,28 235,950 233,750 408.079
04/10/2017 234,250 234,850 -0,02 235,150 233,650 361.937
03/10/2017 233,800 234,900 0,71 235,150 233,250 337.843
02/10/2017 233,550 233,250 -0,09 234,250 232,750 405.419
29/09/2017 231,550 233,450 1,15 233,450 231,150 583.769
28/09/2017 230,550 230,800 -0,02 231,850 229,750 350.927
27/09/2017 231,550 230,850 -0,22 231,750 230,450 405.915
26/09/2017 231,000 231,350 0,26 231,650 230,150 380.659
25/09/2017 229,900 230,750 0,15 231,800 229,600 335.029
22/09/2017 229,500 230,400 0,24 231,700 228,550 418.774
21/09/2017 230,650 229,850 -0,07 231,000 229,100 388.474
20/09/2017 229,650 230,000 0,31 231,000 228,850 452.459
19/09/2017 229,100 229,300 0,02 229,600 228,300 430.840
18/09/2017 230,550 229,250 -0,33 230,800 228,550 551.414
15/09/2017 229,200 230,000 0,20 230,750 228,750 1.417.386
14/09/2017 229,000 229,550 -0,30 230,250 228,200 640.494
13/09/2017 227,950 230,250 0,92 231,250 227,500 962.814
12/09/2017 225,900 228,150 1,26 228,350 225,350 580.236
11/09/2017 221,250 225,300 2,43 225,650 221,250 627.495
08/09/2017 218,750 219,950 -0,02 220,250 218,100 437.789
07/09/2017 218,850 220,000 0,96 221,150 218,600 472.802
06/09/2017 216,250 217,900 0,05 219,200 215,800 426.458
05/09/2017 220,050 217,800 -1,43 220,050 217,550 598.323
04/09/2017 220,100 220,950 -0,36 221,450 219,600 272.294
01/09/2017 221,950 221,750 0,68 223,400 221,250 468.524
31/08/2017 219,050 220,250 0,64 222,200 219,050 729.152
30/08/2017 217,250 218,850 1,23 219,300 217,000 579.523
29/08/2017 214,500 216,200 0,16 217,000 213,150 761.051
28/08/2017 216,250 215,850 -0,53 217,900 215,700 296.863
25/08/2017 218,550 217,000 -0,46 219,300 217,000 341.036
24/08/2017 217,750 218,000 0,48 218,700 217,000 396.708
23/08/2017 218,400 216,950 -0,91 220,250 216,700 382.558
22/08/2017 217,700 218,950 0,90 219,500 217,050 419.912
21/08/2017 216,850 217,000 -0,32 218,500 216,400 469.755
18/08/2017 218,100 217,700 -0,87 218,200 216,200 566.435
17/08/2017 218,750 219,600 0,23 221,500 218,650 611.467
16/08/2017 217,650 219,100 0,94 220,300 217,600 447.867
15/08/2017 217,500 217,050 0,21 217,900 216,200 291.127
14/08/2017 216,200 216,600 1,00 217,300 214,950 346.891
11/08/2017 213,800 214,450 -0,33 215,250 212,900 673.124
10/08/2017 217,100 215,150 -0,92 217,300 215,050 499.455
09/08/2017 221,150 217,150 -2,51 221,150 216,550 677.644
08/08/2017 221,950 222,750 0,11 223,400 220,950 492.246
07/08/2017 222,400 222,500 0,27 223,750 221,650 609.217
04/08/2017 218,500 221,900 1,32 222,950 217,550 592.840
03/08/2017 215,400 219,000 1,84 220,750 214,350 895.053
02/08/2017 216,450 215,050 -0,39 217,250 215,050 554.576
01/08/2017 214,500 215,900 1,50 216,550 212,950 638.255
31/07/2017 212,450 212,700 -0,21 214,600 211,900 776.783
28/07/2017 215,450 213,150 -1,34 215,450 212,250 969.176
27/07/2017 218,000 216,050 -0,89 218,650 212,500 1.451.503
26/07/2017 221,000 218,000 -0,39 221,000 217,300 753.050
25/07/2017 220,100 218,850 -0,14 221,700 218,850 786.258
24/07/2017 220,550 219,150 -0,05 221,350 217,050 756.515

Mas noticias

publicidad
publicidad