LVMH Louis Vuitton Moet Hennessy (MC)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 09/09/2026 |
1.028.952 |
-3,59%
|
421,20
|
408,75
|
422,90
|
411,25
|
| 08/09/2026 |
337.658 |
-1,08%
|
429,15
|
425,65
|
433,35
|
426,55
|
| 07/09/2026 |
287.949 |
0,49%
|
427,75
|
423,75
|
432,85
|
431,20
|
| 04/09/2026 |
478.231 |
-0,45%
|
431,25
|
427,50
|
433,75
|
429,10
|
| 03/09/2026 |
727.374 |
-1,81%
|
436,25
|
425,35
|
437,55
|
431,05
|
| 02/09/2026 |
525.881 |
-1,35%
|
443,30
|
435,60
|
444,45
|
439,00
|
| 01/09/2026 |
417.702 |
-1,83%
|
452,35
|
442,65
|
454,70
|
445,00
|
| 31/08/2026 |
547.253 |
-1,06%
|
458,95
|
453,15
|
461,05
|
453,30
|
| 28/08/2026 |
467.296 |
2,40%
|
450,00
|
449,95
|
461,15
|
458,15
|
| 27/08/2026 |
379.468 |
-1,41%
|
451,60
|
445,05
|
451,60
|
447,40
|
| 26/08/2026 |
295.568 |
0,69%
|
453,00
|
452,70
|
457,70
|
453,80
|
| 25/08/2026 |
319.509 |
-1,88%
|
460,85
|
450,35
|
461,25
|
450,70
|
| 24/08/2026 |
408.727 |
1,51%
|
452,90
|
451,40
|
459,85
|
459,35
|
| 21/08/2026 |
401.205 |
2,12%
|
443,10
|
442,50
|
453,30
|
452,50
|
| 20/08/2026 |
558.304 |
-2,83%
|
453,00
|
443,10
|
455,40
|
443,10
|
| 19/08/2026 |
450.881 |
1,84%
|
447,80
|
446,85
|
457,10
|
456,00
|
| 18/08/2026 |
462.483 |
0,39%
|
444,60
|
444,15
|
449,75
|
447,75
|
| 17/08/2026 |
589.215 |
-2,71%
|
456,00
|
444,70
|
459,70
|
446,00
|
| 14/08/2026 |
363.942 |
-0,35%
|
460,80
|
457,25
|
463,15
|
458,40
|
| 13/08/2026 |
515.560 |
-1,07%
|
467,00
|
460,00
|
468,50
|
460,00
|
| 12/08/2026 |
590.879 |
-2,89%
|
476,00
|
460,35
|
476,15
|
464,95
|
| 11/08/2026 |
277.428 |
-0,76%
|
481,55
|
478,30
|
486,50
|
478,80
|
| 10/08/2026 |
302.821 |
0,51%
|
479,30
|
478,90
|
487,50
|
482,45
|
| 07/08/2026 |
404.209 |
-0,30%
|
480,75
|
478,15
|
483,70
|
480,00
|
| 06/08/2026 |
500.848 |
0,37%
|
481,50
|
481,45
|
488,10
|
481,45
|
| 05/08/2026 |
455.763 |
-1,09%
|
483,10
|
471,00
|
483,60
|
479,70
|
| 04/08/2026 |
407.703 |
-0,39%
|
484,70
|
475,10
|
485,20
|
485,00
|
| 03/08/2026 |
546.862 |
2,47%
|
474,80
|
474,775
|
496,35
|
486,90
|
| 31/07/2026 |
429.187 |
0,39%
|
468,95
|
467,50
|
478,90
|
475,15
|
| 30/07/2026 |
538.828 |
1,14%
|
467,30
|
462,55
|
478,40
|
473,30
|
| 29/07/2026 |
684.597 |
-0,50%
|
477,00
|
465,25
|
486,40
|
467,95
|
| 28/07/2026 |
876.693 |
0,75%
|
469,40
|
451,80
|
481,15
|
470,30
|
| 27/07/2026 |
613.602 |
1,11%
|
465,80
|
462,60
|
469,05
|
466,80
|
| 24/07/2026 |
602.580 |
1,80%
|
451,80
|
449,50
|
461,70
|
461,70
|
| 23/07/2026 |
858.044 |
-4,31%
|
470,00
|
453,20
|
470,00
|
453,55
|
| 22/07/2026 |
570.614 |
-0,95%
|
475,00
|
470,85
|
479,55
|
474,00
|
| 21/07/2026 |
522.973 |
-1,71%
|
483,60
|
477,05
|
486,95
|
478,55
|
| 20/07/2026 |
288.346 |
-1,67%
|
491,95
|
484,25
|
494,55
|
486,85
|
| 17/07/2026 |
403.029 |
-1,59%
|
499,55
|
491,175
|
502,30
|
495,10
|
| 16/07/2026 |
398.587 |
1,47%
|
491,00
|
491,00
|
503,10
|
503,10
|
| 15/07/2026 |
562.182 |
2,66%
|
497,65
|
481,15
|
500,90
|
495,80
|
| 14/07/2026 |
293.665 |
-1,74%
|
484,65
|
475,20
|
486,10
|
482,95
|
| 13/07/2026 |
243.416 |
0,33%
|
487,85
|
486,00
|
494,20
|
491,50
|
| 10/07/2026 |
331.061 |
-0,62%
|
492,95
|
486,35
|
495,15
|
489,90
|
| 09/07/2026 |
356.669 |
1,66%
|
486,85
|
484,60
|
493,80
|
492,95
|
| 08/07/2026 |
562.427 |
-2,20%
|
493,55
|
480,25
|
494,60
|
484,90
|
| 07/07/2026 |
346.975 |
0,90%
|
497,30
|
494,60
|
502,20
|
495,80
|
| 06/07/2026 |
310.808 |
-0,87%
|
495,65
|
489,05
|
503,80
|
491,40
|
| 03/07/2026 |
268.281 |
-0,45%
|
495,45
|
489,25
|
497,30
|
495,70
|
| 02/07/2026 |
496.575 |
3,52%
|
484,55
|
483,80
|
502,20
|
497,95
|
| 01/07/2026 |
535.982 |
-0,64%
|
482,25
|
471,35
|
483,00
|
481,00
|
| 30/06/2026 |
594.173 |
-1,67%
|
490,00
|
478,55
|
491,50
|
484,10
|
| 29/06/2026 |
331.762 |
-0,70%
|
494,45
|
488,40
|
496,75
|
492,30
|
| 26/06/2026 |
469.731 |
0,27%
|
493,45
|
487,20
|
498,50
|
495,75
|
| 25/06/2026 |
467.979 |
0,28%
|
490,90
|
487,45
|
499,80
|
494,40
|
| 24/06/2026 |
527.249 |
1,92%
|
484,65
|
484,65
|
495,40
|
493,00
|
| 23/06/2026 |
496.595 |
0,49%
|
478,85
|
475,30
|
485,25
|
483,70
|
| 22/06/2026 |
1.100.825 |
-3,59%
|
499,20
|
481,35
|
501,50
|
481,35
|
| 19/06/2026 |
1.653.714 |
-1,16%
|
510,70
|
499,25
|
516,30
|
499,25
|
| 18/06/2026 |
858.552 |
-1,16%
|
507,00
|
505,10
|
517,50
|
505,10
|
| 17/06/2026 |
643.132 |
-1,79%
|
521,40
|
509,10
|
526,40
|
511,00
|
| 16/06/2026 |
582.796 |
1,50%
|
512,80
|
509,80
|
523,80
|
520,30
|
| 15/06/2026 |
872.269 |
0,39%
|
535,00
|
512,60
|
537,20
|
512,60
|
| 12/06/2026 |
930.219 |
3,53%
|
508,00
|
501,10
|
521,20
|
510,60
|
| 11/06/2026 |
756.418 |
1,14%
|
485,75
|
484,00
|
508,60
|
493,20
|
| 10/06/2026 |
631.718 |
-0,95%
|
496,30
|
485,55
|
497,75
|
487,65
|
| 09/06/2026 |
565.178 |
2,04%
|
480,00
|
479,95
|
496,30
|
492,30
|
| 08/06/2026 |
468.794 |
0,71%
|
473,15
|
470,55
|
486,65
|
482,45
|
| 05/06/2026 |
526.691 |
1,04%
|
474,70
|
474,70
|
484,60
|
479,05
|
| 04/06/2026 |
478.113 |
2,88%
|
461,05
|
460,95
|
479,95
|
474,10
|
| 03/06/2026 |
525.098 |
-2,98%
|
473,40
|
460,85
|
475,50
|
460,85
|
| 02/06/2026 |
558.401 |
1,11%
|
473,00
|
471,75
|
479,75
|
475,00
|
| 01/06/2026 |
621.038 |
-0,69%
|
475,30
|
465,40
|
482,65
|
469,80
|
| 29/05/2026 |
1.701.998 |
-1,64%
|
486,00
|
473,05
|
491,10
|
473,05
|
| 28/05/2026 |
417.341 |
-0,62%
|
479,75
|
473,95
|
486,65
|
480,95
|
| 27/05/2026 |
723.742 |
3,14%
|
474,15
|
473,40
|
493,10
|
483,95
|
| 26/05/2026 |
347.337 |
-1,82%
|
477,00
|
469,10
|
477,00
|
469,20
|
| 25/05/2026 |
375.016 |
1,12%
|
476,20
|
473,95
|
480,65
|
477,90
|
| 22/05/2026 |
433.313 |
-0,20%
|
481,00
|
469,80
|
484,525
|
472,60
|
| 21/05/2026 |
569.255 |
-0,05%
|
472,90
|
468,55
|
480,60
|
473,55
|
| 20/05/2026 |
574.579 |
2,55%
|
460,70
|
458,85
|
480,00
|
473,80
|
| 19/05/2026 |
528.303 |
1,26%
|
456,05
|
454,60
|
465,85
|
462,00
|
| 18/05/2026 |
488.335 |
0,14%
|
445,75
|
444,35
|
461,25
|
456,25
|
| 15/05/2026 |
530.300 |
-1,14%
|
454,50
|
452,80
|
459,80
|
455,60
|
| 14/05/2026 |
461.620 |
1,89%
|
456,85
|
453,80
|
462,55
|
460,85
|
| 13/05/2026 |
556.553 |
-0,17%
|
452,20
|
444,75
|
454,40
|
452,30
|
| 12/05/2026 |
494.592 |
0,23%
|
451,00
|
449,80
|
460,95
|
453,05
|
| 11/05/2026 |
683.111 |
-4,38%
|
470,35
|
450,00
|
471,60
|
452,00
|
| 08/05/2026 |
338.602 |
-1,17%
|
474,00
|
471,50
|
477,45
|
472,70
|
| 07/05/2026 |
625.422 |
0,91%
|
477,45
|
476,65
|
493,50
|
478,30
|
| 06/05/2026 |
754.992 |
5,11%
|
455,00
|
454,10
|
479,85
|
474,00
|
| 05/05/2026 |
467.424 |
1,35%
|
442,05
|
441,25
|
453,15
|
450,95
|
| 04/05/2026 |
639.945 |
-1,43%
|
453,50
|
443,20
|
455,35
|
444,95
|
| 30/04/2026 |
662.941 |
0,66%
|
444,85
|
440,00
|
452,30
|
451,40
|
| 29/04/2026 |
481.983 |
-1,39%
|
452,60
|
445,40
|
453,35
|
448,45
|
| 28/04/2026 |
507.456 |
-1,13%
|
462,50
|
454,75
|
464,50
|
454,75
|
| 27/04/2026 |
144.920 |
-0,44%
|
473,25
|
459,95
|
474,25
|
459,95
|
| 24/04/2026 |
472.326 |
-0,75%
|
469,85
|
464,25
|
474,80
|
471,65
|
| 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
|
