Mercados españoles abiertos en 5 hrs 18 min

Lonza Group AG (0QNO.L)

LSE - LSE Precio demorado. Divisa en CHF
Añadir a la lista de favoritos
485,50+1,70 (+0,35%)
Al cierre: 05:03PM BST
Intervalo de fechas:
05 jun 2023 - 05 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CHFDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 jun 2024487,20498,30483,10485,50485,50266.291
03 jun 2024485,30496,60483,20484,80484,80216.295
31 may 2024491,30491,30480,70482,00482,0021.569
30 may 2024484,40494,80476,30481,00481,0098.319
29 may 2024497,50497,50480,00482,05482,0531.862
28 may 2024509,00514,00494,20495,20495,2033.633
24 may 2024515,20516,80505,20515,00515,002524
23 may 2024505,40515,40505,40512,00512,0079.601
22 may 2024510,80514,80502,80510,60510,6023.976
21 may 2024531,20531,20507,80514,00514,00177.481
20 may 2024------
17 may 2024529,00531,80525,00531,00531,0038.569
16 may 2024536,20536,20525,80529,42529,4259.752
15 may 2024513,60532,40501,40531,40531,4023.948
14 may 2024518,80518,80500,20508,59508,59305.526
13 may 2024520,20531,00515,20518,19518,1950.558
13 may 20244 Dividendo
10 may 2024533,40533,40526,60529,34525,3416.098
09 may 2024------
08 may 2024526,00529,60522,00526,40522,4223.101
07 may 2024520,00522,60518,40520,20516,27181.282
03 may 2024521,60524,00509,80524,00520,04126.131
02 may 2024515,80520,80508,80514,00510,1257.496
01 may 2024510,40510,40510,40510,40506,54167
30 abr 2024530,80530,80505,20511,40507,5414.665
29 abr 2024528,00528,60521,00524,04520,08935
26 abr 2024522,40527,85511,00524,84520,8714.478
25 abr 2024522,80523,00510,82515,35511,4654.330
24 abr 2024531,00531,00520,40526,40522,4236.510
23 abr 2024502,80528,40502,80523,57519,6147.028
22 abr 2024511,80511,80497,90507,29503,4662.345
19 abr 2024495,10514,80495,10502,80499,0052.502
18 abr 2024513,20524,80505,20510,28506,4243.697
17 abr 2024529,00529,00519,60522,40518,4521.360
16 abr 2024522,60537,00513,40524,94520,9734.481
15 abr 2024538,40540,00528,40536,32532,277690
12 abr 2024547,60547,60531,00534,89530,8517.966
11 abr 2024532,00545,80528,60540,14536,0661.544
10 abr 2024541,40550,60530,60536,78532,7364.141
09 abr 2024561,20561,20541,60541,81537,7139.260
08 abr 2024550,00559,20541,80556,33552,12128.013
05 abr 2024536,80552,60536,80546,60542,4725.631
04 abr 2024545,00554,00540,40552,40548,2390.868
03 abr 2024537,80547,20532,20545,62541,5093.850
02 abr 2024536,80557,00529,60534,80530,7674.234
28 mar 2024532,00548,40532,00540,12536,0460.923
27 mar 2024534,40540,80530,40533,40529,3784.667
26 mar 2024532,20538,00522,80533,72529,6952.646
25 mar 2024536,40536,40521,40524,71520,7442.744
22 mar 2024523,00530,80522,20526,54522,5638.675
21 mar 2024506,40526,00506,40524,11520,1594.032
20 mar 2024503,60522,00500,00501,40497,6184.144
19 mar 2024480,90482,25473,20482,20478,5697.438
18 mar 2024471,10482,90471,10480,80477,1759.665
15 mar 2024486,20486,20474,00479,42475,7919.870
14 mar 2024477,70483,30468,30483,30479,6547.461
13 mar 2024460,60472,10455,70471,11467,5552.954
12 mar 2024464,70464,70455,00458,50455,04107.740
11 mar 2024467,40467,40458,20458,20454,74138.449
08 mar 2024463,00469,00460,80464,60461,094447
07 mar 2024451,40465,80451,40463,32459,8283.652
06 mar 2024451,10459,00451,10454,42450,9939.618
05 mar 2024459,00466,20453,80462,05458,5547.031
04 mar 2024465,60467,20459,30463,46459,96119.330
01 mar 2024467,40467,40457,70463,95460,44134.818
29 feb 2024461,40469,40461,40462,40458,9036.729
28 feb 2024463,00466,10462,00464,11460,6058.772
27 feb 2024463,40465,60458,70463,62460,12172.752
26 feb 2024464,00466,80459,40462,62459,1281.757
23 feb 2024461,50464,40460,00463,51460,00502.121
22 feb 2024461,30461,30456,45458,35454,8942.581
21 feb 2024450,20457,10447,50453,80450,3780.649
20 feb 2024452,40459,00452,40455,93452,4835.938
19 feb 2024452,30458,90447,80456,00452,5542.735
16 feb 2024455,60462,70453,70458,50455,0428.062
15 feb 2024459,80466,00455,60458,72455,2542.004
14 feb 2024439,30463,70439,30455,67452,23130.305
13 feb 2024444,10451,70438,25438,25434,94115.130
12 feb 2024446,00454,00441,70446,91443,5492.373
09 feb 2024445,40450,00442,50446,83443,46141.493
08 feb 2024438,00451,50433,80449,41446,01118.580
07 feb 2024438,70450,00434,50436,95433,65196.653
06 feb 2024449,00451,40441,60447,26443,88234.059
05 feb 2024429,80447,10429,80444,40441,0467.025
02 feb 2024444,80452,20427,70439,32436,0034.683
01 feb 2024427,40435,60421,70432,58429,31125.840
31 ene 2024429,90436,10424,80436,10432,8012.979
30 ene 2024431,90441,60427,90434,41431,1335.110
29 ene 2024419,70437,00414,90434,51431,23225.115
26 ene 2024401,00427,20401,00418,99415,82141.749
25 ene 2024379,10385,30370,23375,73372,8989.183
24 ene 2024371,40382,70371,40381,40378,5246.079
23 ene 2024377,10381,10361,50375,22372,3959.068
22 ene 2024365,00372,90359,30372,85370,0422.818
19 ene 2024367,90367,90355,10364,20361,4524.522
18 ene 2024356,70364,07356,70362,42359,68486.081
17 ene 2024361,60372,10357,10358,83356,12142.407
16 ene 2024366,90371,40360,20369,54366,74173.611
15 ene 2024371,10371,20365,70369,65366,8612.883
12 ene 2024373,40373,40365,00368,14365,3540.919
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...