Mercados españoles cerrados

Lear Corporation (0JTQ.L)

LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
113,31-0,05 (-0,05%)
Al cierre: 07:10PM BST
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 2024114,38115,18113,25113,31113,31100
27 jun 2024112,21114,52112,21113,36113,3611
26 jun 2024114,39114,39112,86112,86112,868
25 jun 2024114,99118,29114,48114,53114,53196
24 jun 2024115,30118,90115,30117,89117,89165
21 jun 2024114,54114,90113,64114,22114,22324
20 jun 2024114,14115,53114,14115,07115,0731
19 jun 2024------
18 jun 2024115,83115,83115,61115,61115,6116
17 jun 2024116,04116,09115,52115,93115,93836
14 jun 2024118,17118,17114,53115,36115,36119
13 jun 2024119,21120,06119,21120,06120,06381
12 jun 2024121,59122,04119,34120,29120,2980
11 jun 2024120,30120,32118,64120,19120,1918
10 jun 2024121,49122,62120,99122,60122,60123
07 jun 2024119,79123,17119,79122,67122,67323
06 jun 2024120,22122,62120,22122,28122,2826
06 jun 20240.77 Dividendo
05 jun 2024124,66124,66121,13123,05122,2845
04 jun 2024124,95126,34123,65123,65122,886
03 jun 2024125,57127,32125,13126,57125,7829
31 may 2024124,55125,74123,31125,71124,9292
30 may 2024122,82123,69121,66123,69122,92142
29 may 2024123,68124,20120,55121,10120,34116
28 may 2024126,65126,65124,63125,11124,3326
24 may 2024124,65124,65123,85124,10123,3218
23 may 2024128,01128,01123,43123,43122,66836
22 may 2024126,59128,71126,59127,53126,735
21 may 2024128,75128,75127,50127,86127,0612
20 may 2024131,76131,76128,61128,61127,816
17 may 2024130,08132,25130,08130,83130,0138.142
16 may 2024131,16131,78128,79131,25130,43285
15 may 2024132,20132,20130,60130,76129,9411
14 may 2024133,34133,34131,95131,95131,12107
13 may 2024131,80132,70131,09131,58130,763
10 may 2024132,99132,99129,78130,32129,5122
09 may 2024129,90130,00128,98128,98128,1743
08 may 2024126,20128,58126,20128,49127,693
07 may 2024127,43129,36127,43128,77127,96207
03 may 2024126,70129,63126,70126,70125,9147
02 may 2024123,68127,75123,68127,52126,72109
01 may 2024124,49126,31124,49124,67123,89213
30 abr 2024132,07136,50126,02126,28125,491152
29 abr 2024137,94138,47136,77137,85136,99206
26 abr 2024133,72135,58132,75135,58134,737
25 abr 2024133,27133,27132,23133,14132,314
24 abr 2024133,12135,12133,12135,12134,276
23 abr 2024133,75134,55133,75134,33133,493
22 abr 2024134,55134,68132,78134,53133,6948
19 abr 2024131,98132,70131,70132,70131,873
18 abr 2024130,61131,57130,61131,44130,628
17 abr 2024132,78132,78131,45131,79130,9712
16 abr 2024131,35132,98131,08132,83132,0026
15 abr 2024134,14135,24133,14133,14132,3125
12 abr 2024135,50135,50134,44134,44133,604
11 abr 2024136,82137,67136,19137,38136,525
10 abr 2024141,36141,36137,21137,21136,3516
09 abr 2024142,85142,85141,66142,63141,7427
08 abr 2024142,80142,95141,17142,37141,4834
05 abr 2024140,94141,29139,13139,76138,8921
04 abr 2024143,99144,91143,07143,90143,0034
03 abr 2024143,73144,80143,73144,80143,8917
02 abr 2024142,87143,39142,87143,39142,4920
28 mar 2024145,51147,50144,85145,17144,26145
27 mar 2024143,28144,82141,73144,66143,7536
26 mar 2024142,12143,48140,12142,62141,7320
25 mar 2024145,95146,82144,12144,64143,7336
22 mar 2024145,59146,26144,82145,77144,86192
21 mar 2024144,93146,09143,59145,74144,83134
20 mar 2024141,96143,48140,87143,48142,5838
19 mar 2024141,64141,89140,01140,94140,0685
18 mar 2024140,51141,56139,87140,84139,9680
15 mar 2024141,01141,29139,97140,87139,99267
14 mar 2024142,59143,50139,79139,79138,9227
13 mar 2024142,99143,54140,70143,13142,237
12 mar 2024141,80142,67140,71141,56140,678
11 mar 2024139,58141,98139,58141,92141,0310
08 mar 2024143,04144,07141,75142,72141,8314
07 mar 2024138,51142,32138,51142,32141,43111
07 mar 20240.77 Dividendo
06 mar 2024140,53140,53139,07139,62137,9816
05 mar 2024138,87140,91137,96140,85139,20125
04 mar 2024136,81138,18135,67138,18136,5612
01 mar 2024136,96137,49136,29136,48134,8834
29 feb 2024137,53138,36135,19136,50134,9014
28 feb 2024135,43136,63134,35136,63135,0327
27 feb 2024135,94136,39135,07135,86134,27112
26 feb 2024134,95135,76134,13134,14132,5725
23 feb 2024135,52136,15135,04136,00134,4161
22 feb 2024136,39137,54135,92136,31134,71138
21 feb 2024135,04136,05134,56135,10133,51116
20 feb 2024135,84136,36134,90135,58133,99443
19 feb 2024------
16 feb 2024134,66137,74134,66137,17135,5682
15 feb 2024136,82137,81135,95136,99135,3823
14 feb 2024134,86135,29133,57134,68133,104
13 feb 2024135,07135,13132,50132,55130,991368
12 feb 2024134,60138,00134,50138,00136,38775
09 feb 2024132,33135,05132,33135,05133,465
08 feb 2024132,63132,86130,38132,86131,3013
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...