Premium
LVMH Moet Hennessy Louis Vuitton SA (PK) (LVMUY)
USOTC
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.31 | -2.88893357464 | 149.19 | 151.05 | 140.057 | 386528 | 146.14250692 | DR |
| 4 | 11.06 | 8.26483335824 | 133.82 | 159.97 | 130.46 | 425342 | 146.17955328 | DR |
| 12 | 21.83 | 17.7407557903 | 123.05 | 159.97 | 119.5 | 410780 | 134.87822657 | DR |
| 26 | 10.09 | 7.48571852511 | 134.79 | 159.97 | 119.5 | 392163 | 136.17037001 | DR |
| 52 | -21.59 | -12.9693037785 | 166.47 | 192.59 | 119.5 | 322615 | 145.21367291 | DR |
| 156 | -18.18 | -11.1492702073 | 163.06 | 200.76 | 112.04 | 233610 | 147.96387502 | DR |
| 260 | 53.07 | 57.8041607668 | 91.81 | 200.76 | 60.05 | 203644 | 138.81840799 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738880400 | 144.88 | 1.83 | 1.28 | 143.46 | 147.31 | 142.77 | 204774 |
| 1738794000 | 143.05 | -1.44 | -1.00 | 143.05 | 144.49 | 141.57 | 232266 |
| 1738708080 | 144.49 | 2.8 | 1.98 | 143.26 | 145.06 | 142.47 | 223043 |
| 1738621740 | 141.69 | -3.97 | -2.73 | 140.6 | 145.44999 | 140.05699 | 344620 |
| 1738362000 | 145.66 | -3.74 | -2.50 | 145.87 | 147.37 | 144.68 | 285699 |
| 1738276080 | 149.4 | 0.34 | 0.23 | 149.19 | 151.05 | 148.56 | 847013 |
| 1738189740 | 149.0603 | -6.11 | -3.94 | 148.19999 | 151 | 146.77 | 582002 |
| 1738103280 | 155.16999 | -3.58 | -2.26 | 157.61 | 159.03 | 145.19 | 915093 |
| 1738016820 | 158.75 | 4.4 | 2.85 | 155.54 | 159.97 | 154.125 | 308004 |
| 1737757440 | 154.35 | 3.6 | 2.39 | 152.97 | 154.87 | 150.75 | 398809 |
| 1737671220 | 150.75 | 2.7 | 1.82 | 148.84 | 151.11 | 148.235 | 263891 |
| 1737584640 | 148.05 | 1.7 | 1.16 | 148.44999 | 149 | 146.775 | 429406 |
| 1737498540 | 146.35 | 4.27 | 3.01 | 145.37 | 146.88999 | 142.03 | 536333 |
| 1737152880 | 142.08 | -2.09 | -1.45 | 142.6 | 143.76 | 141.2195 | 253041 |
| 1737066420 | 144.16999 | 13.49 | 10.32 | 140.4 | 144.22 | 131.8 | 828539 |
| 1736979720 | 130.68 | -3.37 | -2.51 | 133.78 | 134.79499 | 130.46 | 309058 |
| 1736893380 | 134.05 | 0.03 | 0.02 | 135.32 | 135.6 | 133.55 | 218959 |
| 1736806800 | 134.02 | 1.62 | 1.22 | 131.66999 | 135.44 | 131.34 | 284384 |
| 1736547720 | 132.4 | 1.28 | 0.98 | 133.82 | 134.24 | 131.5 | 395987 |
| 1736375340 | 131.12 | -1.88 | -1.41 | 130.75 | 134 | 129.6645 | 289105 |
| 1736288940 | 133 | 1.45 | 1.10 | 133.88 | 134.27 | 131.915 | 432899 |
| 1736202360 | 131.55 | 5.3 | 4.20 | 130.43 | 132.6 | 127 | 598401 |
| 1735942980 | 126.25 | -3.32 | -2.56 | 126.91 | 129.635 | 125.4 | 309004 |
| 1735856700 | 129.57 | -1.12 | -0.86 | 129.35 | 130.88 | 128.5 | 344622 |
| 1735683960 | 130.69 | -0.55 | -0.42 | 130.86 | 133.22 | 130.33 | 160151 |
| 1735597740 | 131.24 | -1.07 | -0.81 | 131.4 | 132.335 | 130.13 | 273655 |
| 1735338000 | 132.31 | -0.23 | -0.17 | 132.29 | 133.02 | 131.25 | 255076 |
| 1735252020 | 132.54 | 0.22 | 0.17 | 131.35 | 133 | 131.04 | 151726 |
| 1735078200 | 132.32 | 0.61 | 0.46 | 133.19 | 133.29 | 130 | 140394 |
| 1734992400 | 131.71 | 1.13 | 0.87 | 129.46 | 133.33 | 129.46 | 538375 |
| 1734733200 | 130.58 | 0.48 | 0.37 | 129.56 | 131.6799 | 128.81 | 412078 |
| 1734646800 | 130.1 | 0.58 | 0.45 | 131.04 | 131.29 | 128.76499 | 889885 |
| 1734560940 | 129.52 | -3.43 | -2.58 | 132.54 | 133.82 | 129.02 | 367441 |
| 1734474360 | 132.94999 | 0.84 | 0.64 | 133.01 | 134.94999 | 132.055 | 461635 |
| 1734388140 | 132.11 | -1.55 | -1.16 | 131.8 | 134.25 | 131.01 | 463534 |
| 1734128940 | 133.66 | -0.54 | -0.40 | 135.55 | 135.8999 | 133.37 | 203931 |
| 1734042480 | 134.19999 | -1.45 | -1.07 | 135.13999 | 138.54 | 134.19999 | 332744 |
| 1733955900 | 135.65 | 2.04 | 1.53 | 134.97 | 135.99 | 133.1 | 307534 |
| 1733869200 | 133.61 | -4.44 | -3.22 | 135.06 | 139 | 133.2901 | 335640 |
| 1733782800 | 138.05 | 4.25 | 3.18 | 138.25 | 139.29 | 133.805 | 827491 |
| 1733523600 | 133.8 | 5.23 | 4.07 | 133.62 | 133.96 | 129.535 | 850960 |
| 1733437500 | 128.57 | 1.38 | 1.08 | 128.21 | 129.13999 | 127.81 | 339640 |
| 1733350980 | 127.19 | -1.07 | -0.83 | 128.57 | 129.41 | 125.85 | 351520 |
| 1733264700 | 128.26 | 0.76 | 0.60 | 128.27 | 130 | 127.2145 | 277835 |
| 1733178180 | 127.5 | 3.2 | 2.57 | 126.34 | 128 | 124.25 | 519002 |
| 1732918200 | 124.3 | -0.61 | -0.49 | 122.78 | 127.6 | 122.51 | 239657 |
| 1732746540 | 124.91 | 0.26 | 0.21 | 124.46 | 125.5 | 123.97 | 196348 |
| 1732660140 | 124.65 | 0.65 | 0.52 | 126.34 | 127.5 | 123.7 | 352852 |
| 1732573560 | 124 | 2.7 | 2.23 | 124.46 | 125.2 | 120.28 | 386733 |
| 1732314000 | 121.3 | 0.78 | 0.65 | 120.17 | 122.05 | 119.68 | 403106 |
| 1732227900 | 120.52 | -1.11 | -0.91 | 120 | 124.22 | 119.5 | 354613 |
| 1732141740 | 121.63 | -0.84 | -0.68 | 122.44 | 123.51 | 120.88 | 604254 |
| 1732054800 | 122.4662 | -2 | -1.61 | 120.78 | 124.3 | 120.305 | 489686 |
| 1731968640 | 124.47 | 1.25 | 1.01 | 123.37 | 124.75 | 122.93 | 538479 |
| 1731709260 | 123.22 | 0.62 | 0.51 | 123.79 | 125.09 | 122.83 | 498381 |
| 1731622800 | 122.6 | 1.35 | 1.11 | 123.05 | 124 | 122.54 | 444713 |
| 1731536760 | 121.25 | -0.66 | -0.54 | 121.32 | 122.04 | 120.42 | 660978 |
| 1731450480 | 121.91 | -5.33 | -4.19 | 123.44 | 127.18 | 120.03 | 627416 |
| 1731363600 | 127.24 | -1.86 | -1.44 | 128.3 | 129.8 | 127.14 | 592667 |
| 1731104400 | 129.1 | -5.5 | -4.09 | 128.97999 | 133.31 | 125.25 | 486700 |
| 1731018540 | 134.6 | 5.38 | 4.16 | 133.36 | 134.99 | 129.26 | 446690 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
