Mercados españoles cerrados

Autoliv, Inc. (0HJH.L)

LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
121,54+5,62 (+4,85%)
Al cierre: 07:06PM BST
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 2024121,63125,68120,30121,54121,541698
25 abr 2024116,27116,27115,48115,91115,9111
24 abr 2024117,85118,75117,43118,75118,7513
23 abr 2024117,64118,24117,12118,24118,241
22 abr 2024116,36116,36116,20116,20116,203
19 abr 2024114,49115,21114,49114,69114,698
18 abr 2024115,79115,79115,79115,79115,794121
17 abr 2024116,41116,41115,56115,56115,562
16 abr 2024115,69115,97114,34115,97115,97330
15 abr 2024117,06117,06116,35116,35116,357
12 abr 2024116,10116,28115,58115,58115,58103
11 abr 2024117,91118,07117,01117,01117,01156
10 abr 2024118,01118,32117,79117,79117,7924
09 abr 2024121,20121,23120,57121,21121,2121
08 abr 2024119,83121,17119,55120,62120,62789
05 abr 2024118,78119,50118,54119,50119,5099
04 abr 2024120,37120,37120,37120,37120,373
03 abr 2024118,94118,94118,94118,94118,94202
02 abr 2024120,41120,41117,40117,40117,40162
28 mar 2024121,87121,96121,17121,66121,66197
27 mar 2024120,36121,68119,52121,68121,68144
26 mar 2024122,31122,31121,61122,29122,29214
25 mar 2024123,87124,22122,97122,97122,97109
22 mar 2024122,61123,17122,38123,14123,14103
21 mar 2024121,88121,88121,88121,88121,888
20 mar 2024119,40120,10119,40119,75119,75157
19 mar 2024120,31120,31119,30119,30119,3082
18 mar 2024119,88120,02119,20119,61119,6137
15 mar 2024121,08121,38120,37120,37120,3717
14 mar 2024123,03123,03121,55121,76121,7660
13 mar 2024121,08122,35121,08122,24122,24374
12 mar 2024118,66119,80118,66119,80119,806
11 mar 2024117,13119,22117,13119,22119,221
11 mar 20240.68 Dividendo
08 mar 2024119,75119,96118,75119,25118,5763
07 mar 2024118,36119,99118,36119,13118,4582
06 mar 2024117,43117,98117,29117,98117,3121
05 mar 2024116,87117,92116,87117,53116,86342
04 mar 2024115,50117,90115,50117,90117,23151
01 mar 2024116,34116,83115,88116,65115,9828
29 feb 2024115,61116,06115,54116,06115,4046
28 feb 2024114,10114,47113,72113,72113,07288
27 feb 2024113,66115,13113,66114,80114,154
26 feb 2024112,75113,33112,57112,57111,9347
23 feb 2024112,35112,73112,35112,73112,09148
22 feb 2024111,64111,64111,42111,42110,78100
21 feb 2024109,52110,05109,52110,05109,4218
20 feb 2024109,90110,13109,69109,69109,0610
19 feb 2024------
16 feb 2024112,58113,02112,45112,45111,816
15 feb 2024110,83111,58110,56110,56109,9313
14 feb 2024110,03110,03110,03110,03109,409
13 feb 2024108,28108,28107,83108,28107,665
12 feb 2024110,49110,49110,30110,30109,675
09 feb 2024110,03110,03110,03110,03109,402
08 feb 2024109,47109,79109,47109,79109,163
07 feb 2024110,12110,12110,12110,12109,492
06 feb 2024110,68110,68110,14110,14109,511
05 feb 2024109,34109,36108,56109,36108,7453
02 feb 2024110,48112,35110,48112,35111,71168
01 feb 2024108,97110,84108,97109,57108,9521
31 ene 2024109,73109,73108,92109,10108,4833
30 ene 2024109,25109,97109,19109,24108,61246
29 ene 2024108,00109,61107,88109,61108,9819
26 ene 2024105,59109,90105,59108,98108,35116
25 ene 2024102,09102,68102,09102,68102,0998
24 ene 2024------
23 ene 2024------
22 ene 2024103,95104,15103,57103,57102,983
19 ene 2024102,42102,42101,83102,03101,45211
18 ene 2024103,57103,57103,52103,52102,935
17 ene 2024103,73103,73100,99100,99100,4160
16 ene 2024103,65103,65102,54102,54101,9581
15 ene 2024------
12 ene 2024105,07106,51104,96104,96104,36187
11 ene 2024104,84105,20103,80104,27103,67166
10 ene 2024103,96103,96103,83103,96103,36100
09 ene 2024104,77104,77104,29104,29103,6932
08 ene 2024103,84105,34103,30105,23104,6365
05 ene 2024103,72104,64103,29104,15103,55169
04 ene 2024102,89102,89102,89102,89102,3052
03 ene 2024108,18108,18105,49105,71105,10106
02 ene 2024110,19110,38108,99109,91109,28114
29 dic 2023110,61111,03109,85110,36109,73143
28 dic 2023110,26110,70110,21110,66110,0344
27 dic 2023110,82110,82110,59110,59109,9645
22 dic 2023108,23109,58108,23109,12108,50283
21 dic 2023106,21107,87106,21107,35106,74984
20 dic 2023105,92107,43105,92107,43106,82141
19 dic 2023104,22105,66104,22105,66105,06214
18 dic 2023103,91104,62103,55104,35103,75148
15 dic 2023103,76103,76103,07103,07102,48-
14 dic 2023103,60106,50103,60105,82105,2284
13 dic 2023100,14100,32100,14100,2299,6520
12 dic 2023101,55101,55101,40101,40100,825
11 dic 2023100,60101,68100,39101,68101,1042
08 dic 2023101,89102,39101,82102,03101,4518
07 dic 2023101,19101,53101,09101,53100,951106
06 dic 2023103,80103,80102,63102,63102,042
05 dic 2023103,02103,44102,82102,82102,241234
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...