Louis Vuitton Moet Hennessy (PK) (LVMHF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.79 | 1.00264319783 | 677.21 | 690.83 | 657 | 3113 | 667.00766273 | CS |
| 4 | -67.62 | -8.99656741438 | 751.62 | 753.94 | 657 | 5130 | 705.22876058 | CS |
| 12 | -83.66 | -10.8980538259 | 767.66 | 797.01 | 657 | 4148 | 725.73952726 | CS |
| 26 | -204.92 | -23.0526931557 | 888.92 | 914 | 657 | 2825 | 754.58943376 | CS |
| 52 | -77.55 | -10.1831790427 | 761.55 | 958.694 | 657 | 2694 | 766.38604378 | CS |
| 156 | -85.7 | -11.134208133 | 769.7 | 1003.5 | 560.12 | 2216 | 770.94661739 | CS |
| 260 | 276.15 | 67.7087164399 | 407.85 | 1003.5 | 301.16 | 2083 | 691.5878051 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727126940 | 662 | -2.61 | -0.39 | 659.96 | 666.636 | 657 | 5892 |
| 1726867200 | 664.605 | -22.03 | -3.21 | 669.37 | 669.37 | 660 | 4195 |
| 1726781220 | 686.63 | 21.13 | 3.18 | 680 | 690.83 | 678.99 | 1296 |
| 1726694460 | 665.5 | -10.3 | -1.52 | 674.41 | 674.41 | 663.29999 | 2194 |
| 1726608240 | 675.8 | 0.69 | 0.10 | 677.21 | 679 | 674 | 1986 |
| 1726521720 | 675.11 | 0.93 | 0.14 | 671.02 | 679 | 671.02 | 3616 |
| 1726262940 | 674.18 | 0.18 | 0.03 | 676.97 | 680 | 672 | 4289 |
| 1726176540 | 674 | 0.22 | 0.03 | 666.15 | 680.63 | 665.9238 | 2428 |
| 1726090140 | 673.78 | -2.23 | -0.33 | 675 | 678 | 664 | 10663 |
| 1726003500 | 676.01 | -7.1 | -1.04 | 676.78 | 679.0965 | 672.08 | 1425 |
| 1725917160 | 683.1055 | 2.06 | 0.30 | 681.66 | 685.209 | 680 | 1439 |
| 1725658020 | 681.05 | -8.95 | -1.30 | 688.03 | 688.345 | 675.11 | 12844 |
| 1725571440 | 690 | -25 | -3.50 | 688.85 | 713.69464 | 683.39 | 3714 |
| 1725485040 | 715 | -19.83 | -2.70 | 711.88 | 715 | 709.88 | 1465 |
| 1725398880 | 734.83 | -12.17 | -1.63 | 747 | 747.9 | 734.83 | 737 |
| 1725053340 | 747 | -1 | -0.13 | 749 | 752.2 | 741.5 | 1304 |
| 1724966400 | 748 | 8 | 1.08 | 748.002 | 753.94 | 745.07 | 891 |
| 1724880360 | 740 | -9 | -1.20 | 744.48 | 746.3 | 736.15 | 7044 |
| 1724794080 | 749 | -11 | -1.45 | 751.62 | 753.3866 | 744.95 | 30043 |
| 1724707740 | 760 | -3.63 | -0.48 | 762 | 765.18 | 759 | 1956 |
| 1724448480 | 763.63 | 13.53 | 1.80 | 749.4 | 763.63 | 749.4 | 1527 |
| 1724362140 | 750.1 | -10.5 | -1.38 | 761.24 | 763.216 | 750.1 | 1160 |
| 1724275380 | 760.6 | 10.6 | 1.41 | 754.56 | 760.6 | 753.73 | 664 |
| 1724188800 | 750 | 3.9 | 0.52 | 749.81 | 757.012 | 749.81 | 827 |
| 1724102880 | 746.1 | 18.55 | 2.55 | 737.85 | 749.81 | 737.85 | 1376 |
| 1723843740 | 727.55 | 6.55 | 0.91 | 724.7 | 727.55 | 722.44 | 2272 |
| 1723756860 | 721 | 9.5 | 1.34 | 717.89 | 723.7917 | 717.89 | 2861 |
| 1723670820 | 711.5 | 13.15 | 1.88 | 708.624 | 713 | 705.57 | 2390 |
| 1723584360 | 698.354 | 4.85 | 0.70 | 695 | 702.095 | 688.402 | 1394 |
| 1723497900 | 693.5 | -3.4 | -0.49 | 697 | 703.23 | 692.25 | 1595 |
| 1723238400 | 696.9 | 2.9 | 0.42 | 699.5 | 699.5 | 691.6599 | 953 |
| 1723152000 | 694 | 8.75 | 1.28 | 682.62 | 695 | 682.62 | 1717 |
| 1723065720 | 685.25 | -1.74 | -0.25 | 693.056 | 694.5401 | 679.18 | 1831 |
| 1722979800 | 686.99 | 6.39 | 0.94 | 678 | 692.9287 | 672.72 | 8474 |
| 1722893340 | 680.6 | -9.4 | -1.36 | 703.1 | 703.1 | 672 | 4011 |
| 1722634140 | 690 | 0 | 0.00 | 688.39 | 694.2265 | 685.7 | 1745 |
| 1722547620 | 690 | -16.5 | -2.34 | 700 | 700.01 | 687 | 7222 |
| 1722461340 | 706.5 | 3.4 | 0.48 | 713 | 713 | 701.6875 | 1945 |
| 1722374820 | 703.1 | -4.48 | -0.63 | 711.43 | 715.846 | 701.71 | 2253 |
| 1722288180 | 707.58 | -15.65 | -2.16 | 710.35 | 714.77 | 703.41 | 6004 |
| 1722029100 | 723.23 | 4.26 | 0.59 | 715 | 724.1 | 712.26 | 2835 |
| 1721942400 | 718.97 | 8.47 | 1.19 | 711 | 724.5 | 702.63 | 5111 |
| 1721856480 | 710.5 | -25.66 | -3.49 | 729.76 | 730 | 710.285 | 6013 |
| 1721770140 | 736.16 | -37.59 | -4.86 | 763.67 | 763.67 | 725.1 | 3134 |
| 1721683740 | 773.75 | 32.75 | 4.42 | 753 | 773.75 | 750.9409 | 10484 |
| 1721424180 | 741 | -15.02 | -1.99 | 743.775 | 747.05 | 740 | 1487 |
| 1721337960 | 756.02 | 1.37 | 0.18 | 757.31 | 767.5442 | 751.5 | 2819 |
| 1721251320 | 754.654 | -4.52 | -0.59 | 755 | 760.9271 | 752.5 | 1374 |
| 1721164920 | 759.17 | -6.43 | -0.84 | 757.34 | 765 | 752.23 | 5984 |
| 1721078940 | 765.6001 | -25.4 | -3.21 | 789 | 790.3 | 765 | 14986 |
| 1720819200 | 791 | 19 | 2.46 | 784.82 | 795.75 | 784.82 | 21329 |
| 1720733280 | 772 | 14 | 1.85 | 770.15 | 775 | 770 | 793 |
| 1720646880 | 758 | 17 | 2.29 | 757.82 | 760.944 | 752.02 | 1165 |
| 1720560540 | 741 | -13.86 | -1.84 | 756.75 | 756.75 | 741 | 7086 |
| 1720473600 | 754.86 | -21.54 | -2.77 | 773.05 | 773.05 | 752 | 1479 |
| 1720214640 | 776.4 | 1.74 | 0.23 | 785 | 797.01 | 770.81 | 432 |
| 1720041000 | 774.657 | 8.61 | 1.12 | 772.6 | 784.49 | 772.6 | 789 |
| 1719955740 | 766.05 | 1.05 | 0.14 | 767.66 | 768.5 | 759 | 1626 |
| 1719868980 | 765 | -3.8 | -0.49 | 779.7 | 779.7 | 763.26 | 423 |
| 1719610020 | 768.798 | -2.26 | -0.29 | 765 | 771.31 | 761.808 | 1061 |
| 1719523200 | 771.06 | -12.35 | -1.58 | 776.7 | 780.85 | 765 | 8613 |
| 1719437040 | 783.41 | -11.84 | -1.49 | 778.89 | 792.0436 | 771.2425 | 1308 |
| 1719350880 | 795.25 | 14.25 | 1.82 | 785 | 797 | 779.792 | 1434 |
| 1719264540 | 781 | 16 | 2.09 | 784.85 | 790.51 | 777 | 3032 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
