Accueil
»
Bourse
»
Actions Paris
»

Historique action LVMH

Cotation du 01/04/2020 à 17h38 LVMH -4,08% 324,650€

Historique Bourse LVMH

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
31/03/2020 338,450 -3,30% 1 010 235 355,000 355,950 335,800
30/03/2020 350,000 +2,44% 711 278 348,600 350,000 333,050
27/03/2020 341,650 -6,06% 1 072 791 351,400 355,900 335,800
26/03/2020 363,700 +0,06% 1 251 959 350,500 363,700 341,150
25/03/2020 363,500 +7,18% 1 331 999 349,300 363,500 338,650
24/03/2020 339,150 +8,91% 1 460 277 324,050 342,000 320,200
23/03/2020 311,400 +0,13% 1 218 819 300,000 318,800 300,000
20/03/2020 311,000 +5,44% 1 996 468 315,550 323,100 307,300
19/03/2020 294,950 +2,43% 1 327 016 291,300 299,000 282,150
18/03/2020 287,950 -7,49% 1 603 134 296,100 304,750 285,150
17/03/2020 311,250 +4,59% 1 972 486 307,000 316,000 297,200
16/03/2020 297,600 -5,49% 2 802 823 292,000 305,750 278,700
13/03/2020 314,900 +4,44% 2 334 023 316,550 338,350 309,600
12/03/2020 301,500 -8,68% 3 098 476 307,100 317,300 295,000
11/03/2020 330,150 -1,39% 1 572 252 337,200 340,300 329,800
10/03/2020 334,800 -0,95% 1 610 721 342,300 357,950 332,800
09/03/2020 338,000 -6,20% 2 442 726 340,750 344,150 331,050
06/03/2020 360,350 -3,79% 1 519 151 365,000 370,250 355,950
05/03/2020 374,550 -2,76% 911 965 388,000 388,000 373,800
04/03/2020 385,200 +2,08% 918 251 378,250 387,000 374,850
388,800 Cours le plus haut sur la période, le mardi 3 mars 2020
278,700 Cours le plus bas sur la période, le lundi 16 mars 2020