Stockscreener 앱 받기
113.62
0.84%
0.80
Lvmh Moet Hennessy Louis Vuitton SE ADR - Level I 주식 (LVMUY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-20 | $113.9 | $112.6 | $1.37 | 252,988.0 | +0.77% |
| 2025-05-16 | $112.9 | $111.6 | $1.31 | 695,806.0 | -0.44% |
| 2025-05-15 | $114.1 | $113.0 | $1.11 | 405,640.0 | -3.02% |
| 2025-05-14 | $118.0 | $116.6 | $1.36 | 283,067.0 | -2.57% |
| 2025-05-13 | $120.3 | $119.3 | $1.02 | 357,885.0 | +1.54% |
| 2025-05-12 | $118.5 | $116.8 | $1.71 | 574,721.0 | +5.35% |
| 2025-05-09 | $112.2 | $111.2 | $1.00 | 348,896.0 | +2.10% |
| 2025-05-08 | $111.0 | $109.2 | $1.84 | 452,723.0 | -0.34% |
| 2025-05-07 | $110.8 | $109.3 | $1.51 | 522,582.0 | -0.52% |
| 2025-05-06 | $111.6 | $110.3 | $1.29 | 289,170.0 | -0.09% |
| 2025-05-05 | $112.0 | $110.8 | $1.17 | 477,433.0 | -1.44% |
| 2025-05-02 | $113.0 | $111.7 | $1.30 | 247,987.0 | +1.78% |
| 2025-05-01 | $112.6 | $110.4 | $2.23 | 512,703.0 | +0.12% |
| 2025-04-30 | $111.4 | $109.8 | $1.65 | 307,225.0 | -1.46% |
| 2025-04-29 | $112.5 | $111.4 | $1.10 | 351,044.0 | -1.88% |
| 2025-04-28 | $114.7 | $113.5 | $1.23 | 317,389.0 | -0.32% |
| 2025-04-25 | $115.8 | $113.0 | $2.81 | 746,735.0 | +0.23% |
| 2025-04-24 | $114.7 | $112.9 | $1.81 | 331,922.0 | +2.17% |
| 2025-04-23 | $115.3 | $110.0 | $5.30 | 386,907.0 | +0.39% |
| 2025-04-22 | $112.2 | $108.3 | $3.83 | 553,107.0 | +2.94% |
Lvmh Moet Hennessy Louis Vuitton SE ADR - Level I 주식 (LVMUY) 연도별 가격 이력
이 심층 분석에서는 Lvmh Moet Hennessy Louis Vuitton SE ADR - Level I 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LVMUY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Lvmh Moet Hennessy Louis Vuitton SE ADR - Level I 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Lvmh Moet Hennessy Louis Vuitton SE ADR - Level I 주식 (LVMUY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $120.3 | $109.2 | $11.09 | 5,421,601.0 | +3.01% |
| 2025-04 | $125.0 | $106.5 | $18.57 | 13,831,834.0 | -10.90% |
| 2025-03 | $146.2 | $123.0 | $23.24 | 7,251,001.0 | -13.79% |
| 2025-02 | $151.1 | $139.8 | $11.28 | 5,969,082.0 | -1.36% |
| 2025-01 | $160.0 | $125.4 | $34.57 | 8,492,466.0 | +11.45% |
Lvmh Moet Hennessy Louis Vuitton SE ADR - Level I 주식 (LVMUY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $139.3 | $125.0 | $14.29 | 8,316,520.0 | +5.58% |
| 2024-11 | $135.0 | $119.6 | $15.43 | 8,719,385.0 | -6.25% |
| 2024-10 | $150.3 | $125.0 | $25.28 | 9,292,342.0 | -13.68% |
| 2024-09 | $157.4 | $131.2 | $26.24 | 9,133,867.0 | +3.05% |
| 2024-08 | $153.0 | $134.3 | $18.65 | 6,895,593.0 | +6.14% |
| 2024-07 | $159.1 | $140.1 | $18.99 | 9,939,333.0 | -8.42% |
| 2024-06 | $166.4 | $151.4 | $15.07 | 4,719,070.0 | -4.60% |
| 2024-05 | $172.1 | $156.4 | $15.70 | 3,215,292.0 | -2.08% |
| 2024-04 | $181.9 | $161.5 | $20.44 | 3,775,298.0 | -9.32% |
| 2024-03 | $191.6 | $177.2 | $14.46 | 3,850,109.0 | -1.07% |
| 2024-02 | $184.6 | $166.2 | $18.39 | 3,806,200.0 | +10.10% |
| 2024-01 | $170.2 | $139.7 | $30.42 | 5,174,951.0 | +0.00% |
Lvmh Moet Hennessy Louis Vuitton SE ADR - Level I 주식 (LVMUY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-10 | $156.4 | $140.9 | $15.50 | 2,466,605.0 | -6.51% |
| 2023-09 | $171.6 | $145.4 | $26.20 | 4,239,137.0 | -10.73% |
| 2023-08 | $185.3 | $166.0 | $19.26 | 3,567,500.0 | -9.11% |
| 2023-07 | $200.8 | $177.0 | $23.75 | 2,957,366.0 | -1.37% |
| 2023-06 | $190.7 | $171.8 | $18.95 | 3,080,424.0 | +7.85% |
| 2023-05 | $195.5 | $172.2 | $23.22 | 3,108,847.0 | -8.80% |
| 2023-04 | $199.8 | $178.8 | $20.94 | 3,611,436.0 | +4.50% |
| 2023-03 | $184.6 | $162.0 | $22.60 | 3,040,173.0 | +10.26% |
| 2023-02 | $180.4 | $164.0 | $16.42 | 2,898,934.0 | -4.61% |
| 2023-01 | $175.3 | $147.7 | $27.57 | 4,731,325.0 | +20.58% |
0.39%
3.64%
자본화:
|
볼륨(24시간):