Louis Vuitton Moet Hennessy (PK) (LVMHF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -20.545 | -2.7622600921 | 743.775 | 773.75 | 702.63 | 5245 | 742.22128051 | CS |
| 4 | -41.77 | -5.46013071895 | 765 | 797.01 | 702.63 | 4609 | 761.82993383 | CS |
| 12 | -130.02 | -15.2382068561 | 853.25 | 860.485 | 702.63 | 2942 | 778.05815998 | CS |
| 26 | -109.47 | -13.1463912574 | 832.7 | 958.694 | 702.63 | 2171 | 817.02524622 | CS |
| 52 | -173.03 | -19.3057818044 | 896.26 | 958.694 | 690.66 | 2508 | 795.48571315 | CS |
| 156 | -76.72 | -9.59059941246 | 799.95 | 1003.5 | 560.12 | 2151 | 775.80536295 | CS |
| 260 | 295.83 | 69.2161909219 | 427.4 | 1003.5 | 301.16 | 1959 | 690.45886449 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1719005220 | 765 | 0.79 | 0.10 | 763 | 768.88 | 761.07 | 2036 |
| 1718918640 | 764.21 | 2.21 | 0.29 | 765 | 771.55 | 761.04 | 3240 |
| 1718746140 | 762 | -14 | -1.80 | 769.3 | 769.3 | 760.5625 | 1552 |
| 1718659680 | 776 | 11.25 | 1.47 | 759.75 | 781.04 | 759.33 | 2231 |
| 1718400300 | 764.75 | -22.25 | -2.83 | 773.14 | 773.14 | 758.88 | 12131 |
| 1718314140 | 787 | -5.4 | -0.68 | 790.8801 | 799.2 | 782.25 | 4316 |
| 1718227380 | 792.395 | -3.95 | -0.50 | 795.78 | 800 | 791.026 | 783 |
| 1718141340 | 796.34 | -10.74 | -1.33 | 798.306 | 800.89 | 790 | 1834 |
| 1718054880 | 807.082 | -15.92 | -1.93 | 799.9 | 808.05 | 796.5 | 420 |
| 1717795800 | 823 | -8.59 | -1.03 | 829.84 | 829.84 | 819.672 | 3197 |
| 1717709400 | 831.588 | 9.24 | 1.12 | 829.78 | 832.54 | 828.61 | 1820 |
| 1717622460 | 822.35 | 20.35 | 2.54 | 817.93 | 824.55 | 816 | 1932 |
| 1717536360 | 802 | -1.5 | -0.19 | 805.13 | 809.5 | 799.9001 | 1613 |
| 1717450140 | 803.5 | 5.13 | 0.64 | 800.94 | 807.812 | 799.6 | 4112 |
| 1717190940 | 798.37 | 3.37 | 0.42 | 797.03 | 803.605 | 797.01 | 1016 |
| 1717104540 | 795 | 11 | 1.40 | 791.48 | 805.6 | 788.81 | 1734 |
| 1717018020 | 784 | -20.37 | -2.53 | 799.58 | 799.58 | 781.36 | 1282 |
| 1716931740 | 804.37 | -10.88 | -1.33 | 816.8 | 819.6 | 803.75 | 2308 |
| 1716585840 | 815.25 | 10.59 | 1.32 | 814.29 | 821.02 | 813.7923 | 1008 |
| 1716499740 | 804.66 | -8.02 | -0.99 | 817.41 | 821.83 | 803.45 | 892 |
| 1716412800 | 812.678 | -20.05 | -2.41 | 821.2 | 821.2 | 809.75 | 4682 |
| 1716326940 | 832.73 | -12.27 | -1.45 | 839.49 | 850 | 830.01 | 2325 |
| 1716240180 | 845 | -9.13 | -1.07 | 855.65 | 855.65 | 845 | 1220 |
| 1715981340 | 854.13 | 2.57 | 0.30 | 845.99 | 857.01582 | 845.31 | 689 |
| 1715894940 | 851.5645 | -5.43 | -0.63 | 857 | 857 | 850 | 404 |
| 1715808000 | 856.99 | -1.32 | -0.15 | 853.5 | 860 | 850.16 | 2019 |
| 1715722140 | 858.31 | 13.91 | 1.65 | 853.15 | 860.485 | 849.0479 | 507 |
| 1715635200 | 844.4 | -5.6 | -0.66 | 848 | 849.75 | 841.53 | 251 |
| 1715376000 | 850 | 0.33 | 0.04 | 851.332 | 857.7 | 846.4 | 1316 |
| 1715289720 | 849.67 | 2.86 | 0.34 | 846.03 | 855.11 | 841 | 208 |
| 1715203200 | 846.814 | -6.19 | -0.73 | 854.05 | 855.9562 | 845.2 | 373 |
| 1715117340 | 853 | 11.2 | 1.33 | 846.01 | 854.4 | 845 | 743 |
| 1715030940 | 841.8 | 0.8 | 0.10 | 846.05 | 846.05 | 839.41 | 456 |
| 1714771740 | 841 | 15.51 | 1.88 | 853.25 | 854.94 | 841 | 1089 |
| 1714685340 | 825.49 | 3.16 | 0.38 | 821.58 | 829.7 | 818 | 4360 |
| 1714598400 | 822.33 | -3.67 | -0.44 | 807.95 | 849.95 | 807.95 | 758 |
| 1714512600 | 826 | -12.45 | -1.48 | 834.55 | 835.22 | 816.9881 | 750 |
| 1714425720 | 838.45 | -6.4 | -0.76 | 839.94 | 844.47 | 831.02 | 793 |
| 1714166580 | 844.85 | 7.85 | 0.94 | 841.04 | 856 | 841.04 | 457 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
