Lvmh Moet Henn L Vut ADR (OP: LVMHF )
826.00
-12.45
(-1.48%)
Streaming Delayed Price
Updated: 3:57 PM EDT, Apr 30, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 27, 2010 | 119.32 | 119.32 | 119.32 | 0 | -3.13(-2.56%) | |
| Jul 26, 2010 | 122.45 | 122.45 | 122.45 | 122.45 | 1,000 | +1.70(+1.41%) |
| Jul 23, 2010 | 119.80 | 121.00 | 119.80 | 120.75 | 950 | +0.95(+0.79%) |
| Jul 22, 2010 | 119.70 | 120.00 | 119.70 | 119.80 | 1,400 | +3.17(+2.72%) |
| Jul 21, 2010 | 116.63 | 116.63 | 116.63 | 116.63 | 240 | +1.72(+1.50%) |
| Jul 19, 2010 | 114.91 | 114.91 | 114.91 | 0 | -0.74(-0.64%) | |
| Jul 16, 2010 | 115.81 | 115.81 | 115.65 | 115.65 | 200 | -0.10(-0.09%) |
| Jul 14, 2010 | 115.75 | 115.75 | 115.75 | 115.75 | 0 | +0.00(+0.00%) |
| Jul 13, 2010 | 115.75 | 115.75 | 115.75 | 115.75 | 183 | +4.90(+4.42%) |
| Jul 07, 2010 | 110.85 | 110.85 | 110.85 | 0 | +0.05(+0.05%) | |
| Jul 06, 2010 | 110.80 | 110.80 | 110.80 | 110.80 | 145 | +4.65(+4.38%) |
| Jul 01, 2010 | 106.15 | 106.15 | 106.15 | 0 | -6.50(-5.77%) | |
| Jun 25, 2010 | 112.65 | 112.65 | 112.65 | 0 | -0.40(-0.35%) | |
| Jun 24, 2010 | 114.37 | 114.37 | 113.05 | 113.05 | 700 | -2.75(-2.37%) |
| Jun 23, 2010 | 115.80 | 115.80 | 115.80 | 115.80 | 100 | -0.65(-0.56%) |
| Jun 22, 2010 | 116.50 | 116.50 | 116.45 | 116.45 | 200 | -2.30(-1.94%) |
| Jun 21, 2010 | 119.30 | 119.30 | 118.75 | 118.75 | 500 | +3.22(+2.79%) |
| Jun 17, 2010 | 115.53 | 115.53 | 115.53 | 0 | +2.08(+1.83%) | |
| Jun 15, 2010 | 113.45 | 113.45 | 113.45 | 0 | +1.38(+1.23%) | |
| Jun 14, 2010 | 112.07 | 112.07 | 112.07 | 112.07 | 100 | +0.82(+0.74%) |
| Jun 11, 2010 | 111.39 | 111.39 | 111.25 | 111.25 | 90,100 | +0.50(+0.45%) |
| Jun 10, 2010 | 110.87 | 110.87 | 110.75 | 110.75 | 46,500 | +2.85(+2.64%) |
| Jun 09, 2010 | 107.30 | 107.90 | 107.30 | 107.90 | 31,300 | +3.80(+3.65%) |
| Jun 08, 2010 | 103.60 | 104.10 | 103.60 | 104.10 | 330 | +0.65(+0.63%) |
| Jun 07, 2010 | 103.45 | 103.45 | 103.45 | 103.45 | 100 | -1.30(-1.24%) |
| Jun 04, 2010 | 104.75 | 104.75 | 104.75 | 104.75 | 100 | -1.25(-1.18%) |
| Jun 01, 2010 | 106.00 | 106.00 | 106.00 | 0 | +7.85(+8.00%) | |
| May 25, 2010 | 98.15 | 98.15 | 98.15 | 98.15 | 0 | -3.65(-3.59%) |
| May 20, 2010 | 101.80 | 101.80 | 101.80 | 0 | -4.95(-4.64%) | |
| May 19, 2010 | 106.25 | 106.75 | 105.60 | 106.75 | 300 | -0.25(-0.23%) |
| May 18, 2010 | 107.00 | 107.00 | 107.00 | 107.00 | 300 | +0.00(+0.00%) |
| May 17, 2010 | 108.90 | 108.90 | 107.00 | 107.00 | 310 | -2.50(-2.28%) |
| May 14, 2010 | 110.00 | 110.00 | 109.25 | 109.50 | 2,600 | -4.00(-3.52%) |
| May 13, 2010 | 115.00 | 115.00 | 113.50 | 113.50 | 300 | +1.50(+1.34%) |
| May 11, 2010 | 112.00 | 112.00 | 112.00 | 112.00 | 0 | +1.30(+1.17%) |
| May 10, 2010 | 110.25 | 112.75 | 110.25 | 110.70 | 709 | +10.15(+10.09%) |
| May 07, 2010 | 102.75 | 102.75 | 97.58 | 100.55 | 960 | -5.90(-5.54%) |
| May 06, 2010 | 106.50 | 106.50 | 106.45 | 106.45 | 427 | -0.50(-0.47%) |
| May 05, 2010 | 107.95 | 107.95 | 106.95 | 106.95 | 200 | -3.05(-2.77%) |
| May 04, 2010 | 110.09 | 110.09 | 110.00 | 110.00 | 200 | -5.30(-4.60%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.