Accueil
»
Bourse
»
Actions Paris
»

Historique action LVMH

Cotation du 28/09/2020 à 17h37 LVMH +1,42% 405,900€

Historique Bourse LVMH

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
28/09/2020 405,900 +1,42% 387 984 404,000 407,200 401,000
25/09/2020 400,200 -0,40% 462 863 400,700 401,000 392,500
24/09/2020 401,800 +0,42% 431 987 394,850 405,500 393,000
23/09/2020 400,100 +2,31% 439 307 396,100 402,300 395,200
22/09/2020 391,050 -1,14% 499 644 396,300 398,900 390,700
21/09/2020 395,550 -4,42% 711 246 411,100 413,000 393,650
18/09/2020 413,850 -1,46% 1 548 938 420,000 422,250 413,850
17/09/2020 420,000 -1,44% 390 956 420,000 424,800 418,500
16/09/2020 426,150 +0,51% 443 331 422,650 427,900 422,250
15/09/2020 424,000 +0,89% 317 548 421,700 425,900 419,000
14/09/2020 420,250 +0,88% 453 320 420,000 421,800 415,650
11/09/2020 416,600 +3,03% 510 733 405,400 418,250 405,250
10/09/2020 404,350 +0,07% 431 048 400,000 407,250 397,900
09/09/2020 404,050 -0,09% 483 955 403,450 409,100 398,750
08/09/2020 404,400 -1,08% 361 780 408,100 409,050 399,500
07/09/2020 408,800 +1,48% 287 600 405,600 410,050 404,750
04/09/2020 402,850 -1,36% 502 695 404,950 410,800 399,750
03/09/2020 408,400 +0,28% 544 668 411,000 416,650 405,200
02/09/2020 407,250 +2,66% 584 239 399,100 410,750 397,700
01/09/2020 396,700 +0,99% 383 933 395,100 398,700 390,850
427,900 Cours le plus haut sur la période, le mercredi 16 septembre 2020
390,700 Cours le plus bas sur la période, le mardi 22 septembre 2020