Vocento 15 años 16 de Diciembre, 17:57 pm
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

LVMH (MC)LVMH (MC)

0,800,33 %
245,15

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
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
21/07/2017 221,750 219,250 -1,37 223,950 218,800 1.017.035
20/07/2017 223,800 222,300 0,02 224,850 220,350 638.848
19/07/2017 221,000 222,250 1,48 222,400 220,450 593.539
18/07/2017 222,100 219,000 -1,51 223,150 218,750 702.904
17/07/2017 220,000 222,350 1,18 223,100 219,550 707.999
14/07/2017 217,050 219,750 1,55 219,900 216,550 766.188
13/07/2017 217,300 216,400 0,02 218,550 216,150 844.591
12/07/2017 216,000 216,350 0,86 217,050 214,800 859.978
11/07/2017 217,200 214,500 -1,06 217,950 213,950 596.346
10/07/2017 216,850 216,800 0,18 217,800 215,400 586.793
07/07/2017 218,300 216,400 -1,28 218,850 216,250 948.434
06/07/2017 222,850 219,200 -1,17 222,850 217,050 920.426
05/07/2017 221,050 221,800 0,80 223,800 220,150 616.626
04/07/2017 220,000 220,050 -0,41 221,400 219,500 377.646
03/07/2017 219,500 220,950 1,21 221,150 219,050 599.091
30/06/2017 219,100 218,300 0,02 223,150 218,250 897.273
29/06/2017 226,650 218,250 -3,71 226,650 217,900 1.195.245
28/06/2017 228,300 226,650 -1,37 229,400 226,300 727.781
27/06/2017 231,200 229,800 -0,45 231,650 228,200 697.189
26/06/2017 232,850 230,850 -0,35 234,400 230,850 574.082
23/06/2017 231,650 231,650 -0,09 232,650 230,300 474.916
22/06/2017 231,500 231,850 -0,02 232,200 230,500 539.043
21/06/2017 230,300 231,900 -0,22 231,900 228,250 807.593
20/06/2017 234,450 232,400 -0,17 235,100 232,300 547.111
19/06/2017 232,750 232,800 0,91 233,650 231,450 557.652
16/06/2017 228,000 230,700 1,90 230,700 227,300 1.050.333
15/06/2017 228,300 226,400 -0,66 228,600 224,850 769.548
14/06/2017 228,450 227,900 0,11 230,950 227,450 578.469
13/06/2017 224,900 227,650 1,58 228,300 224,400 572.286
12/06/2017 227,300 224,100 -1,67 227,450 224,100 534.167
09/06/2017 227,850 227,900 0,40 229,950 226,500 521.440
08/06/2017 228,250 227,000 -0,46 228,850 226,300 491.434
07/06/2017 226,700 228,050 0,80 231,150 225,900 626.273
06/06/2017 229,350 226,250 -1,74 230,500 226,250 624.276
05/06/2017 231,800 230,250 -0,52 231,900 230,000 231.064
02/06/2017 231,300 231,450 1,07 232,850 230,500 470.563
01/06/2017 227,500 229,000 0,81 229,800 227,400 472.365
31/05/2017 227,050 227,150 0,20 229,350 226,700 790.002
30/05/2017 225,800 226,700 -0,13 227,700 225,200 465.172
29/05/2017 227,250 227,000 -0,18 227,550 226,300 277.691
26/05/2017 228,650 227,400 -0,79 229,200 224,850 574.335
25/05/2017 227,750 229,200 0,92 230,300 226,500 481.242
24/05/2017 226,800 227,100 -0,09 227,750 226,300 605.031
23/05/2017 228,900 227,300 -0,42 229,350 226,650 591.070
22/05/2017 229,500 228,250 -0,37 229,650 227,700 397.922
19/05/2017 229,650 229,100 0,04 230,850 228,800 618.348
18/05/2017 227,600 229,000 0,44 229,600 226,700 664.756
17/05/2017 230,500 228,000 -1,77 231,400 227,350 703.746
16/05/2017 231,900 232,100 0,39 233,350 229,850 566.862
15/05/2017 231,300 231,200 -0,13 232,150 230,100 481.472
12/05/2017 232,500 231,500 -0,77 232,600 230,400 627.039
11/05/2017 233,000 233,300 0,41 233,750 231,400 579.335
10/05/2017 233,600 232,350 -0,56 233,750 230,350 769.235
09/05/2017 233,650 233,650 0,00 235,000 232,650 572.841
08/05/2017 238,100 233,650 -1,87 238,450 233,650 1.111.615
05/05/2017 234,500 238,100 1,58 239,650 234,100 897.901
04/05/2017 232,500 234,400 1,54 234,400 231,750 678.632
03/05/2017 228,500 230,850 1,23 230,850 228,100 593.263
02/05/2017 227,000 228,050 0,68 228,050 225,950 591.332
28/04/2017 226,050 226,500 0,27 227,650 224,900 731.078
27/04/2017 225,250 225,900 0,47 226,450 223,500 624.392
26/04/2017 225,000 224,850 0,76 227,350 223,950 1.108.978
25/04/2017 220,000 223,150 3,94 225,200 218,950 1.544.019
24/04/2017 215,250 214,700 3,77 216,450 213,500 1.455.423
21/04/2017 205,950 206,900 -0,24 208,150 204,800 1.064.956
20/04/2017 204,500 207,400 1,27 208,100 204,000 761.787
19/04/2017 204,850 204,800 -0,87 206,100 203,250 573.350
18/04/2017 210,750 206,600 -0,96 211,000 206,300 656.074
13/04/2017 209,300 208,600 -0,12 210,100 207,900 612.536
12/04/2017 210,750 208,850 0,12 211,150 208,450 533.672
11/04/2017 212,600 208,600 0,55 213,500 206,950 1.009.031
10/04/2017 209,000 207,450 -0,86 209,300 206,700 478.866
07/04/2017 207,650 209,250 0,97 209,250 205,950 583.511
06/04/2017 204,100 207,250 1,22 207,750 202,850 590.482
05/04/2017 206,500 204,750 -0,70 206,700 204,400 599.855
04/04/2017 204,700 206,200 1,05 207,000 204,350 495.445
03/04/2017 205,950 204,050 -0,87 207,300 204,050 634.209
31/03/2017 202,450 205,850 1,45 205,850 201,900 791.085
30/03/2017 203,250 202,900 0,15 203,300 202,000 313.050
29/03/2017 202,650 202,600 0,57 202,700 201,000 396.037
28/03/2017 202,650 201,450 -0,05 202,650 200,200 467.102
27/03/2017 200,050 201,550 0,22 202,400 199,350 457.095
24/03/2017 202,300 201,100 -0,42 203,100 200,350 569.897
23/03/2017 200,100 201,950 1,18 201,950 199,150 557.488
22/03/2017 197,500 199,600 0,45 199,800 195,450 788.325
21/03/2017 200,900 198,700 -0,65 200,900 198,050 628.230
20/03/2017 201,800 200,000 -0,74 201,800 200,000 377.839
17/03/2017 198,850 201,500 1,38 201,500 198,200 1.377.018
16/03/2017 198,500 198,750 0,48 201,150 198,500 710.334
15/03/2017 198,400 197,800 -0,28 198,400 197,350 402.554
14/03/2017 198,450 198,350 0,05 198,450 196,750 438.132
13/03/2017 197,150 198,250 0,94 198,450 195,950 477.391
10/03/2017 196,300 196,400 0,38 197,250 195,700 469.193
09/03/2017 194,050 195,650 0,44 196,100 193,300 539.640
08/03/2017 193,250 194,800 0,54 195,600 192,950 427.709
07/03/2017 194,250 193,750 0,00 194,350 193,100 361.154
06/03/2017 194,750 193,750 -0,31 194,950 193,250 448.186
03/03/2017 193,700 194,350 0,13 194,650 192,950 396.855
02/03/2017 194,800 194,100 -0,61 194,850 193,000 443.630
01/03/2017 191,350 195,300 3,09 195,950 191,350 715.213
28/02/2017 190,500 189,450 -0,21 190,900 188,350 538.523
27/02/2017 191,950 189,850 -0,45 192,350 189,200 347.830
24/02/2017 191,550 190,700 -0,78 192,400 188,550 512.276
23/02/2017 191,950 192,200 -0,16 193,100 191,650 378.595
22/02/2017 190,850 192,500 1,32 193,700 190,500 664.657
21/02/2017 187,650 190,000 1,01 190,850 187,650 554.179
20/02/2017 188,150 188,100 0,67 188,550 187,050 372.236
17/02/2017 188,900 186,850 -1,50 189,800 186,500 723.993
16/02/2017 189,850 189,700 0,53 190,800 188,450 432.702
15/02/2017 190,550 188,700 -0,76 190,550 188,300 485.787
14/02/2017 189,800 190,150 0,18 190,400 188,750 496.114
13/02/2017 185,450 189,800 2,54 190,500 185,450 667.560
10/02/2017 186,000 185,100 -0,22 186,500 184,200 519.881
09/02/2017 183,350 185,500 1,73 185,600 182,500 572.748
08/02/2017 184,750 182,350 -1,14 185,000 181,950 693.463
07/02/2017 185,300 184,450 -0,38 187,100 184,100 450.870
06/02/2017 188,450 185,150 -2,01 188,550 185,100 575.473
03/02/2017 188,050 188,950 0,77 189,500 187,650 515.680
02/02/2017 187,500 187,500 -0,27 188,400 186,650 647.543
01/02/2017 188,800 188,000 0,75 189,950 187,400 686.228
31/01/2017 185,000 186,600 1,22 188,700 183,600 1.093.240
30/01/2017 186,000 184,350 -1,34 187,500 184,000 971.553
27/01/2017 193,000 186,850 -1,89 193,000 185,550 1.446.775
26/01/2017 193,300 190,450 -0,50 193,350 189,000 716.930
25/01/2017 190,000 191,400 1,24 192,200 190,000 781.529
24/01/2017 190,450 189,050 -0,68 190,700 187,950 855.529
23/01/2017 190,100 190,350 -0,31 191,650 189,100 631.368
20/01/2017 189,600 190,950 0,50 191,350 188,700 1.040.752
19/01/2017 189,050 190,000 1,01 191,000 188,350 688.581
18/01/2017 186,800 188,100 0,67 188,400 186,500 519.075
17/01/2017 187,500 186,850 -0,37 187,500 185,950 530.172
16/01/2017 187,100 187,550 -0,74 188,550 187,100 391.099
13/01/2017 188,000 188,950 1,29 188,950 186,850 671.907
12/01/2017 184,000 186,550 1,80 187,250 184,000 875.845
11/01/2017 180,700 183,250 1,19 183,650 180,200 675.381
10/01/2017 181,400 181,100 0,08 182,200 179,550 608.715
09/01/2017 180,000 180,950 0,95 181,200 178,800 488.220
06/01/2017 177,100 179,250 1,30 179,550 176,500 551.130
05/01/2017 177,350 176,950 -0,65 177,350 175,800 768.148
04/01/2017 180,450 178,100 -0,89 180,500 177,200 635.790
03/01/2017 182,100 179,700 -1,16 182,700 179,450 599.351
02/01/2017 181,350 181,800 0,22 182,000 180,650 287.802
30/12/2016 179,500 181,400 1,11 181,400 178,750 529.540
29/12/2016 180,000 179,400 -0,80 180,850 179,050 396.818
28/12/2016 180,000 180,850 0,50 180,950 179,250 318.186
27/12/2016 179,700 179,950 0,36 180,150 178,900 241.836
23/12/2016 179,700 179,300 -0,25 180,000 178,800 310.079
22/12/2016 179,100 179,750 0,08 180,200 178,800 459.784
21/12/2016 178,800 179,600 0,34 180,300 178,100 579.824
20/12/2016 179,200 179,000 -0,11 180,200 178,200 554.163
19/12/2016 179,150 179,200 0,00 179,550 177,700 634.867

Mas noticias

publicidad