Mercados españoles cerrados

Lifco AB (1L30.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
24,54+0,14 (+0,57%)
A partir del 08:06AM CEST. Mercado abierto.
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 may 202424,5424,5424,5424,5424,5428
20 may 202424,4024,4024,4024,4024,40-
17 may 202424,2024,2024,2024,2024,20-
16 may 202424,0624,0624,0624,0624,06-
15 may 202423,5623,5623,5623,5623,56-
14 may 202423,3623,3623,3623,3623,36-
13 may 202423,6223,6223,6223,6223,62-
10 may 202423,2823,2823,2823,2823,28-
09 may 202423,1423,1423,1423,1423,14-
08 may 202422,9622,9622,9622,9622,96-
07 may 202422,8822,8822,8822,8822,88-
06 may 202423,1623,1623,1623,1623,16-
03 may 202422,7822,7822,7822,7822,78-
02 may 202422,8222,8222,8222,8222,82-
30 abr 202422,7422,7422,7422,7422,74-
29 abr 202422,6822,6822,6822,6822,68-
26 abr 202422,3622,3622,3622,3622,36-
25 abr 202422,9022,9022,9022,9022,90-
25 abr 20242.1 Dividendo
24 abr 202424,2024,2024,2024,2022,10-
23 abr 202423,3423,3423,3423,3421,31-
22 abr 202423,5023,5023,5023,5021,46-
19 abr 202423,0823,0823,0823,0821,08-
18 abr 202423,4223,4223,4223,4221,39-
17 abr 202423,4623,4623,4623,4621,42-
16 abr 202423,7823,7823,7823,7821,72-
15 abr 202423,7023,7023,7023,7021,64-
12 abr 202424,3424,3424,3424,3422,23-
11 abr 202424,5624,5624,5624,5622,43-
10 abr 202424,6424,6424,6424,6422,50-
09 abr 202424,4424,4424,4424,4422,32-
08 abr 202424,0024,0024,0024,0021,92-
05 abr 202424,2024,2024,2024,2022,10-
04 abr 202424,3224,3224,3224,3222,21-
03 abr 202424,4424,4424,4424,4422,32-
02 abr 202424,3424,3424,3424,3422,23-
28 mar 202424,9924,9924,9924,9922,82-
27 mar 202424,9824,9824,9824,9822,81-
26 mar 202425,1825,1825,1825,1822,99-
25 mar 202425,3725,3725,3725,3723,17-
22 mar 202425,3525,3525,3525,3523,15-
21 mar 202425,0625,0625,0625,0622,89-
20 mar 202424,5824,5824,5824,5822,45-
19 mar 202424,3824,3824,3824,3822,26-
18 mar 202424,4424,4424,4424,4422,32-
15 mar 202424,5624,5624,5624,5622,43-
14 mar 202424,8224,8224,8224,8222,67-
13 mar 202424,8124,8124,8124,8122,66-
12 mar 202424,4324,4324,4324,4322,31-
11 mar 202424,7924,7924,7924,7922,64-
08 mar 202424,4924,4924,4924,4922,36-
07 mar 202424,2724,2724,2724,2722,16-
06 mar 202424,0824,0824,0824,0821,99-
05 mar 202424,5524,5524,5524,5522,42-
04 mar 202424,8124,8124,8124,8122,66-
01 mar 202424,7024,7024,7024,7022,56-
29 feb 202424,5324,5324,5324,5322,40-
28 feb 202424,6924,6924,6924,6922,55-
27 feb 202424,9424,9424,9424,9422,78-
26 feb 202424,7924,7924,7924,7922,64-
23 feb 202424,8924,8924,8924,8922,73-
22 feb 202424,5824,5824,5824,5822,45-
21 feb 202424,5124,5124,5124,5122,38-
20 feb 202424,5524,5524,5524,5522,42-
19 feb 202424,1524,1524,1524,1522,05-
16 feb 202424,0424,0424,0424,0421,95-
15 feb 202423,8023,8023,8023,8021,73-
14 feb 202423,5923,5923,5923,5921,54-
13 feb 202423,9923,9923,9923,9921,91-
12 feb 202423,7423,7423,7423,7421,68-
09 feb 202423,7723,7723,7723,7721,71-
08 feb 202423,7123,7123,7123,7121,65-
07 feb 202423,1523,1523,1523,1521,14-
06 feb 202422,8822,8822,8822,8820,89-
05 feb 202423,1623,1623,1623,1621,15-
02 feb 202422,6222,6222,6222,6220,66-
01 feb 202422,2822,2822,2822,2820,35-
31 ene 202422,5022,5022,5022,5020,55-
30 ene 202422,3122,3122,3122,3120,37-
29 ene 202422,1722,1722,1722,1720,25-
26 ene 202422,3622,3622,3622,3620,42-
25 ene 202422,0322,0322,0322,0320,12-
24 ene 202421,7521,7521,7521,7519,86-
23 ene 202421,7021,7021,7021,7019,82-
22 ene 202421,5621,5621,5621,5619,69-
19 ene 202421,7721,7721,7721,7719,88-
18 ene 202421,6521,6521,6521,6519,77-
17 ene 202421,7221,7221,7221,7219,84-
16 ene 202422,1422,1422,1422,1420,22-
15 ene 202422,1122,1122,1122,1120,19-
12 ene 202422,1122,1122,1122,1120,19-
11 ene 202421,9821,9821,9821,9820,07-
10 ene 202421,7421,7421,7421,7419,85-
09 ene 202421,5421,5421,5421,5419,67-
08 ene 202421,3721,3721,3721,3719,52-
05 ene 202421,6121,6121,6121,6119,73-
04 ene 202421,4821,4821,4821,4819,62-
03 ene 202421,9021,9021,9021,9020,00-
02 ene 202422,0122,0122,0122,0120,10-
29 dic 202322,2622,2622,2522,2520,32-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...