LVMH Louis Vuitton Moet Hennessy (MC)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 23/04/2026 |
562.027 |
0,19%
|
470,00
|
468,15
|
477,65
|
475,20
|
| 22/04/2026 |
458.903 |
-2,41%
|
483,75
|
473,50
|
484,95
|
474,30
|
| 21/04/2026 |
530.998 |
-0,93%
|
490,40
|
486,00
|
497,40
|
486,00
|
| 20/04/2026 |
478.689 |
-1,77%
|
488,95
|
484,65
|
492,60
|
490,55
|
| 17/04/2026 |
875.001 |
3,17%
|
485,80
|
483,40
|
503,70
|
499,40
|
| 16/04/2026 |
419.784 |
0,45%
|
484,10
|
481,75
|
490,00
|
484,05
|
| 15/04/2026 |
562.316 |
0,09%
|
478,90
|
468,25
|
483,45
|
481,90
|
| 14/04/2026 |
988.213 |
-0,06%
|
476,00
|
466,50
|
487,65
|
481,45
|
| 13/04/2026 |
505.697 |
-0,32%
|
476,00
|
473,20
|
481,75
|
481,75
|
| 10/04/2026 |
495.552 |
-0,13%
|
488,45
|
483,30
|
492,85
|
483,30
|
| 09/04/2026 |
631.411 |
-2,99%
|
493,05
|
475,675
|
494,85
|
483,95
|
| 08/04/2026 |
948.639 |
6,85%
|
498,25
|
492,75
|
505,50
|
498,85
|
| 07/04/2026 |
446.476 |
-0,89%
|
475,00
|
464,65
|
481,95
|
466,85
|
| 02/04/2026 |
310.354 |
-0,01%
|
467,10
|
463,75
|
474,70
|
471,05
|
| 01/04/2026 |
447.781 |
1,73%
|
477,20
|
465,55
|
477,90
|
471,10
|
| 31/03/2026 |
535.964 |
-0,12%
|
460,35
|
459,35
|
467,05
|
463,10
|
| 30/03/2026 |
366.692 |
1,73%
|
455,45
|
454,65
|
463,80
|
463,65
|
| 27/03/2026 |
507.326 |
-0,56%
|
458,30
|
453,35
|
459,70
|
455,75
|
| 26/03/2026 |
648.041 |
-0,88%
|
456,15
|
456,15
|
466,15
|
458,30
|
| 25/03/2026 |
479.993 |
0,35%
|
465,00
|
457,60
|
468,20
|
462,35
|
| 24/03/2026 |
586.118 |
-1,25%
|
470,20
|
456,675
|
473,45
|
460,75
|
| 23/03/2026 |
761.338 |
1,89%
|
451,00
|
450,90
|
481,55
|
466,60
|
| 20/03/2026 |
1.359.678 |
-0,50%
|
465,00
|
453,65
|
468,65
|
457,95
|
| 19/03/2026 |
771.941 |
-1,77%
|
461,65
|
458,85
|
465,10
|
460,25
|
| 18/03/2026 |
771.874 |
-0,78%
|
473,80
|
464,80
|
478,15
|
468,55
|
| 17/03/2026 |
474.737 |
-1,41%
|
481,05
|
470,90
|
481,20
|
472,25
|
| 16/03/2026 |
561.707 |
1,12%
|
476,35
|
468,05
|
480,625
|
479,00
|
| 13/03/2026 |
845.874 |
-4,30%
|
489,20
|
470,55
|
493,15
|
473,70
|
| 12/03/2026 |
557.471 |
-1,06%
|
495,30
|
490,20
|
497,40
|
495,00
|
| 11/03/2026 |
513.248 |
-0,83%
|
500,00
|
497,65
|
505,50
|
500,30
|
| 10/03/2026 |
497.768 |
1,37%
|
510,00
|
500,20
|
512,50
|
504,50
|
| 09/03/2026 |
561.652 |
-0,90%
|
492,10
|
487,85
|
500,10
|
497,70
|
| 06/03/2026 |
539.491 |
-0,71%
|
509,90
|
496,80
|
512,20
|
502,20
|
| 05/03/2026 |
628.564 |
-0,32%
|
500,00
|
497,85
|
510,30
|
505,80
|
| 04/03/2026 |
543.674 |
1,04%
|
509,60
|
498,85
|
510,00
|
507,40
|
| 03/03/2026 |
811.981 |
-3,52%
|
511,00
|
496,35
|
513,60
|
502,20
|
| 02/03/2026 |
774.130 |
-4,34%
|
510,00
|
506,00
|
528,80
|
520,50
|
| 27/02/2026 |
623.509 |
-1,36%
|
548,00
|
538,90
|
549,90
|
544,10
|
| 26/02/2026 |
370.191 |
-0,25%
|
549,60
|
548,40
|
558,90
|
551,60
|
| 25/02/2026 |
420.512 |
-1,57%
|
568,00
|
549,30
|
568,20
|
553,00
|
| 24/02/2026 |
377.541 |
0,68%
|
554,60
|
552,10
|
566,30
|
561,80
|
| 23/02/2026 |
510.414 |
0,60%
|
554,50
|
552,00
|
569,60
|
558,00
|
| 20/02/2026 |
929.807 |
4,37%
|
541,40
|
540,10
|
559,20
|
554,70
|
| 19/02/2026 |
352.903 |
-0,45%
|
529,10
|
523,30
|
531,80
|
531,50
|
| 18/02/2026 |
372.173 |
1,18%
|
529,00
|
523,20
|
534,50
|
533,90
|
| 17/02/2026 |
319.076 |
1,81%
|
515,50
|
515,20
|
529,10
|
527,70
|
| 16/02/2026 |
270.417 |
0,80%
|
521,70
|
518,10
|
527,90
|
518,30
|
| 13/02/2026 |
574.976 |
-1,96%
|
524,10
|
512,00
|
524,10
|
514,20
|
| 12/02/2026 |
452.881 |
-0,11%
|
533,00
|
524,20
|
534,70
|
524,50
|
| 11/02/2026 |
389.742 |
-2,34%
|
536,50
|
525,10
|
538,20
|
525,10
|
| 10/02/2026 |
424.913 |
0,43%
|
540,00
|
527,10
|
543,90
|
537,70
|
| 09/02/2026 |
275.930 |
-0,15%
|
536,10
|
532,40
|
538,00
|
535,40
|
| 06/02/2026 |
328.328 |
-0,37%
|
534,00
|
527,40
|
537,60
|
536,20
|
| 05/02/2026 |
400.469 |
0,39%
|
538,70
|
532,10
|
543,00
|
538,20
|
| 04/02/2026 |
474.341 |
1,34%
|
530,40
|
527,50
|
537,70
|
536,10
|
| 03/02/2026 |
668.007 |
-1,73%
|
543,40
|
522,90
|
543,60
|
529,00
|
| 02/02/2026 |
670.274 |
-1,57%
|
547,00
|
538,30
|
548,90
|
538,30
|
| 30/01/2026 |
579.526 |
0,83%
|
548,70
|
541,90
|
551,20
|
546,90
|
| 29/01/2026 |
609.605 |
-0,07%
|
543,30
|
540,60
|
552,00
|
542,40
|
| 28/01/2026 |
1.402.398 |
-7,89%
|
556,00
|
535,40
|
567,50
|
542,80
|
| 27/01/2026 |
351.605 |
0,22%
|
586,70
|
584,50
|
593,40
|
589,30
|
| 26/01/2026 |
324.393 |
-0,58%
|
589,90
|
585,30
|
592,30
|
588,00
|
| 23/01/2026 |
307.456 |
-0,72%
|
592,60
|
586,20
|
596,50
|
591,40
|
| 22/01/2026 |
424.103 |
1,79%
|
596,90
|
590,00
|
598,00
|
595,70
|
| 21/01/2026 |
401.160 |
2,67%
|
576,90
|
575,20
|
587,10
|
585,20
|
| 20/01/2026 |
775.476 |
-2,20%
|
576,20
|
564,20
|
577,20
|
570,00
|
| 19/01/2026 |
568.048 |
-4,33%
|
585,00
|
580,00
|
590,20
|
582,80
|
| 16/01/2026 |
574.531 |
-2,64%
|
623,60
|
602,30
|
626,10
|
609,20
|
| 15/01/2026 |
570.522 |
-1,91%
|
645,80
|
622,70
|
647,30
|
625,70
|
| 14/01/2026 |
478.234 |
-1,35%
|
648,30
|
635,40
|
652,00
|
637,90
|
| 13/01/2026 |
262.288 |
-0,26%
|
646,90
|
643,60
|
652,40
|
646,60
|
| 12/01/2026 |
275.960 |
-0,58%
|
653,30
|
643,10
|
654,20
|
648,30
|
| 09/01/2026 |
426.319 |
2,77%
|
635,10
|
635,10
|
654,30
|
652,10
|
| 08/01/2026 |
274.267 |
0,83%
|
624,00
|
621,80
|
636,90
|
634,50
|
| 07/01/2026 |
382.674 |
-2,34%
|
644,80
|
619,40
|
644,90
|
629,30
|
| 06/01/2026 |
296.253 |
0,25%
|
638,70
|
631,70
|
647,60
|
644,40
|
| 05/01/2026 |
261.328 |
0,16%
|
643,70
|
635,70
|
649,00
|
642,80
|
| 02/01/2026 |
313.581 |
-0,50%
|
641,50
|
637,90
|
646,20
|
641,80
|
| 31/12/2025 |
105.713 |
0,89%
|
636,90
|
635,70
|
645,00
|
645,00
|
| 30/12/2025 |
179.559 |
0,96%
|
631,10
|
630,10
|
641,60
|
639,30
|
| 29/12/2025 |
199.081 |
0,17%
|
632,90
|
629,10
|
635,60
|
633,20
|
| 23/12/2025 |
161.926 |
-0,06%
|
627,70
|
625,20
|
630,50
|
627,30
|
| 22/12/2025 |
242.561 |
-0,63%
|
631,00
|
625,80
|
634,70
|
627,70
|
| 19/12/2025 |
655.731 |
-0,89%
|
627,10
|
624,10
|
639,60
|
631,70
|
| 18/12/2025 |
358.538 |
0,90%
|
629,90
|
626,40
|
640,00
|
637,40
|
| 17/12/2025 |
310.757 |
-0,75%
|
635,70
|
624,60
|
636,10
|
631,70
|
| 16/12/2025 |
439.780 |
1,66%
|
622,70
|
622,40
|
638,00
|
636,50
|
| 15/12/2025 |
288.211 |
0,26%
|
625,60
|
624,90
|
636,70
|
626,10
|
| 12/12/2025 |
234.523 |
-0,11%
|
625,00
|
621,30
|
630,00
|
624,50
|
| 11/12/2025 |
308.923 |
1,03%
|
625,00
|
620,40
|
630,80
|
625,20
|
| 10/12/2025 |
301.080 |
0,41%
|
616,00
|
611,00
|
624,80
|
618,80
|
| 09/12/2025 |
226.771 |
-1,42%
|
621,50
|
614,90
|
623,80
|
616,30
|
| 08/12/2025 |
272.851 |
-0,46%
|
625,90
|
619,00
|
627,40
|
625,20
|
| 05/12/2025 |
405.642 |
-0,79%
|
630,10
|
621,60
|
631,00
|
628,10
|
| 04/12/2025 |
283.235 |
0,44%
|
632,90
|
630,90
|
634,80
|
633,10
|
| 03/12/2025 |
325.251 |
-0,93%
|
630,50
|
624,70
|
633,90
|
630,30
|
| 02/12/2025 |
370.387 |
-0,16%
|
639,20
|
632,00
|
646,70
|
636,20
|
| 01/12/2025 |
368.728 |
1,13%
|
635,80
|
632,70
|
646,50
|
637,20
|
| 28/11/2025 |
380.928 |
1,29%
|
629,10
|
627,70
|
637,40
|
635,50
|
| 27/11/2025 |
157.842 |
0,32%
|
625,40
|
621,60
|
628,70
|
627,40
|
