Mercados españoles cerrados

ams-OSRAM AG (0QWC.L)

LSE - LSE Precio demorado. Divisa en CHF
Añadir a la lista de favoritos
8,26+0,07 (+0,86%)
Al cierre: 06:18PM BST
Intervalo de fechas:
20 abr 2023 - 20 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CHFDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 20240,920,960,920,930,93303.122
18 abr 20240,960,970,920,930,93284.872
17 abr 20240,980,980,950,950,95163.806
16 abr 20240,980,980,930,970,97333.620
15 abr 20240,981,020,970,970,97921.890
12 abr 20241,031,081,001,011,01268.143
11 abr 20241,031,061,021,031,03422.653
10 abr 20241,071,100,991,041,04889.757
09 abr 20241,061,101,011,091,09202.441
08 abr 20241,021,071,021,051,05302.577
05 abr 20241,011,040,981,031,032.227.733
04 abr 20241,031,071,021,051,05515.169
03 abr 20241,021,020,981,001,00358.249
02 abr 20241,041,081,001,031,031.336.742
28 mar 20241,111,111,051,051,052.970.375
27 mar 20241,071,121,071,101,10169.932
26 mar 20241,091,101,061,091,09282.974
25 mar 20241,081,111,061,091,09502.930
22 mar 20241,051,081,041,071,07886.848
21 mar 20241,001,091,001,061,06281.477
20 mar 20240,981,020,950,990,99588.618
19 mar 20241,091,100,970,990,991.005.738
18 mar 20241,091,141,061,091,09469.244
15 mar 20241,071,111,051,081,081.870.837
14 mar 20241,191,221,081,081,082.669.690
13 mar 20241,181,221,161,201,20408.978
12 mar 20241,161,191,081,181,18213.865
11 mar 20241,121,171,101,151,15157.743
08 mar 20241,291,301,151,161,166.815.957
07 mar 20241,401,401,281,281,28895.333
06 mar 20241,371,411,341,381,38554.531
05 mar 20241,341,401,331,361,36451.412
04 mar 20241,321,351,291,331,33413.317
01 mar 20241,341,361,231,321,327.289.399
29 feb 20241,291,431,201,321,328.045.094
28 feb 20242,252,252,182,202,20178.883
27 feb 20242,262,312,212,262,26411.691
26 feb 20242,192,262,182,192,19235.401
23 feb 20242,162,222,152,192,193.430.078
22 feb 20242,132,172,062,152,15249.714
21 feb 20242,072,132,052,072,07280.218
20 feb 20242,112,122,022,062,06439.452
19 feb 20242,212,222,122,122,12334.978
16 feb 20242,232,312,202,212,21308.085
15 feb 20242,202,302,152,272,27187.083
14 feb 20242,192,242,102,172,17718.888
13 feb 20242,322,342,192,242,24554.428
12 feb 20242,252,352,182,302,301.578.666
09 feb 20242,042,362,002,302,301.568.498
08 feb 20241,881,961,871,951,95903.341
07 feb 20242,012,041,881,961,9646.361
06 feb 20242,052,091,911,961,96444.735
05 feb 20242,042,051,972,032,031.366.675
02 feb 20242,022,122,022,102,10174.072
01 feb 20242,042,082,032,032,035.609.474
31 ene 20242,132,142,052,082,084.466.124
30 ene 20242,222,222,142,162,16386.094
29 ene 20242,182,232,102,192,19412.195
26 ene 20242,252,262,162,222,222.293.224
25 ene 20242,232,282,152,212,21287.138
24 ene 20242,262,372,202,262,26125.320
23 ene 20242,122,222,122,222,22228.053
22 ene 20241,982,151,982,132,13385.056
19 ene 20241,912,021,911,991,99665.871
18 ene 20242,022,061,921,921,92595.629
17 ene 20241,971,991,901,931,934.716.611
16 ene 20242,022,082,002,052,05317.494
15 ene 20242,072,082,022,072,07666.017
12 ene 20242,022,101,942,022,02740.614
11 ene 20242,002,001,911,951,951.939.890
10 ene 20241,962,021,962,012,01306.341
09 ene 20241,982,011,911,991,99607.075
08 ene 20241,962,001,912,002,00321.631
05 ene 20241,921,971,881,961,96620.994
04 ene 20242,012,161,932,002,004.390.829
03 ene 20242,112,111,972,022,025.489.110
02 ene 2024------
29 dic 20232,162,212,112,172,17512.605
28 dic 20232,262,262,162,172,17734.686
27 dic 20232,252,322,222,232,23421.427
22 dic 20232,202,282,152,242,247.831.797
21 dic 20232,162,272,102,162,161.043.547
20 dic 20232,152,232,122,202,2019.454.020
19 dic 20232,052,141,952,062,06619.525
18 dic 20232,142,152,012,012,01963.020
15 dic 20232,182,242,102,142,141.432.218
14 dic 20232,022,161,902,122,126.884.668
13 dic 20231,971,971,811,881,882.610.586
12 dic 20232,012,011,881,951,954.707.310
11 dic 20232,042,061,922,022,02422.453
08 dic 20231,942,111,932,052,055.067.084
07 dic 20231,871,961,871,931,932.369.780
06 dic 20231,832,011,761,881,881.558.980
05 dic 20231,711,891,691,831,831.676.555
04 dic 20231,621,721,571,601,602.056.963
01 dic 20231,641,711,551,621,622.222.608
30 nov 20231,651,731,561,681,683.598.709
29 nov 20231,421,611,411,611,614.275.867
28 nov 20231,411,431,391,411,411.841.019
27 nov 20231,411,451,391,401,402.144.578
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...