Accueil
»
Bourse
»
Actions Paris
»

Historique action LVMH

Cotation du 18/11/2019 à 17h39 LVMH -0,80% 402,250€

Historique Bourse LVMH

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
18/11/2019 402,250 -0,80% 415 619 406,650 407,100 400,450
15/11/2019 405,500 +0,43% 540 518 405,600 407,850 403,800
14/11/2019 403,750 +0,47% 282 090 403,050 404,600 401,300
13/11/2019 401,850 -0,38% 462 268 403,000 405,800 401,350
12/11/2019 403,400 +0,04% 339 248 403,900 405,300 402,050
11/11/2019 403,250 +0,06% 359 868 400,400 403,500 399,200
08/11/2019 403,000 -0,25% 464 275 402,250 404,550 400,000
07/11/2019 404,000 +1,11% 474 972 402,000 404,450 400,800
06/11/2019 399,550 -0,17% 403 886 400,550 401,600 397,000
05/11/2019 400,250 +0,69% 483 733 399,000 400,900 394,450
04/11/2019 397,500 +2,12% 556 084 391,000 398,600 390,000
01/11/2019 389,250 +1,76% 309 162 384,500 389,700 384,200
31/10/2019 382,500 -0,51% 521 851 385,900 388,450 381,400
30/10/2019 384,450 +1,10% 408 123 379,550 385,500 376,750
29/10/2019 380,250 -0,48% 433 890 382,600 383,900 379,650
28/10/2019 382,100 -0,48% 537 028 385,000 389,600 382,100
25/10/2019 383,950 +1,83% 411 884 376,150 383,950 376,000
24/10/2019 377,050 +0,55% 351 479 377,600 379,350 373,850
23/10/2019 375,000 -0,44% 415 169 374,400 375,950 370,300
22/10/2019 376,650 +0,55% 305 573 374,350 376,650 370,150
407,850 Cours le plus haut sur la période, le vendredi 15 novembre 2019
370,150 Cours le plus bas sur la période, le mardi 22 octobre 2019

Partenaires de Boursier.com