»
»
»

Historique action LVMH

Cotation du 16/11/2018 à 17h39 LVMH -0,43% 264,250€

Historique Bourse LVMH

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
16/11/2018 264,250 -0,43% 658 945 266,000 268,700 262,350
15/11/2018 265,400 -1,01% 577 762 270,550 270,800 262,600
14/11/2018 268,100 -0,59% 568 127 267,650 271,500 264,300
13/11/2018 269,700 +2,37% 734 584 265,000 270,000 263,600
12/11/2018 263,450 -0,96% 518 351 266,750 267,000 263,050
09/11/2018 266,000 -1,85% 768 709 268,000 268,000 262,800
08/11/2018 271,000 -1,90% 622 981 276,500 276,500 269,600
07/11/2018 276,250 +1,19% 671 832 274,800 278,800 274,050
06/11/2018 273,000 -1,69% 569 103 277,700 277,700 273,000
05/11/2018 277,700 -0,48% 494 009 277,200 278,600 275,950
02/11/2018 279,050 +3,43% 1 161 486 280,000 280,700 276,200
01/11/2018 269,800 +0,37% 624 593 268,800 270,150 264,950
31/10/2018 268,800 +3,40% 1 148 471 263,500 270,200 262,100
30/10/2018 259,950 -0,76% 740 199 262,150 264,050 256,149
29/10/2018 261,950 -0,19% 528 884 263,900 265,950 260,850
26/10/2018 262,450 -1,13% 932 587 262,800 264,550 257,950
25/10/2018 265,450 +2,23% 911 601 257,500 266,400 257,000
24/10/2018 259,649 +0,62% 907 678 265,000 267,000 259,050
23/10/2018 258,050 -1,98% 802 109 260,000 261,550 257,550
22/10/2018 263,250 0,00% 497 799 265,300 268,600 263,250
280,700 Cours le plus haut sur la période, le vendredi 2 novembre 2018
256,149 Cours le plus bas sur la période, le mardi 30 octobre 2018

Partenaires de Boursier.com