Mercados españoles abiertos en 7 hrs 54 min

Lifco AB (publ) (1L30.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
24,58+0,22 (+0,90%)
Al cierre: 08:07AM CEST
Intervalo de fechas:
22 may 2023 - 22 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 may 202424,5824,5824,5824,5824,586
20 may 202424,3624,3624,3624,3624,36-
17 may 202424,1824,1824,1824,1824,18-
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 202423,6423,6423,6423,6423,64-
10 may 202423,2623,2623,2623,2623,26-
09 may 202423,1423,1423,1423,1423,146
08 may 202422,9422,9422,9422,9422,94-
07 may 202422,9022,9022,9022,9022,90-
06 may 202423,1623,1623,1623,1623,16-
03 may 202422,7822,7822,7822,7822,78-
02 may 202422,8422,8422,8422,8422,84-
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 202424,2024,2022,8222,8220,72776
23 abr 202423,3623,3623,3623,3621,21-
22 abr 202423,5023,5023,5023,5021,34-
19 abr 202423,0023,0023,0023,0020,88-
18 abr 202423,4023,4023,4023,4021,25-
17 abr 202423,5023,5023,5023,5021,34-
16 abr 202423,8423,8423,8423,8421,65-
15 abr 202423,7224,1423,7224,1421,92700
12 abr 202424,3424,3424,3424,3422,10-
11 abr 202424,5824,5824,5824,5822,32-
10 abr 202424,6624,6624,6624,6622,39-
09 abr 202424,4624,4624,4624,4622,21-
08 abr 202424,0024,0024,0024,0021,79-
05 abr 202424,2424,2424,2424,2422,01-
04 abr 202424,3424,3424,3424,3422,10-
03 abr 202424,4624,4624,4624,4622,21-
02 abr 202424,3224,6024,3224,6022,346
28 mar 202425,0225,0225,0225,0222,72-
27 mar 202425,0025,0025,0025,0022,70-
26 mar 202425,1825,1825,1825,1822,86-
25 mar 202425,3725,3725,3725,3723,04-
22 mar 202425,3525,3525,3525,3523,02-
21 mar 202425,0525,6325,0525,6323,27250
20 mar 202424,5724,5724,5724,5722,31-
19 mar 202424,4124,4124,4124,4122,16-
18 mar 202424,4424,4424,4424,4422,19-
15 mar 202424,5624,5624,5624,5622,30-
14 mar 202424,8224,8224,8224,8222,54-
13 mar 202424,8024,8024,8024,8022,52-
12 mar 202424,4424,4424,4424,4422,19-
11 mar 202424,8024,8024,8024,8022,52-
08 mar 202424,4924,4924,4924,4922,24-
07 mar 202424,2524,6824,2524,6822,41161
06 mar 202424,0824,0824,0824,0821,86-
05 mar 202424,5324,5324,5324,5322,27-
04 mar 202424,8224,8224,8224,8222,54-
01 mar 202424,7224,7224,7224,7222,45-
29 feb 202424,5124,5124,5124,5122,25-
28 feb 202424,7024,7024,7024,7022,43-
27 feb 202424,9624,9624,9624,9622,66-
26 feb 202424,8124,8124,8124,8122,53-
23 feb 202424,9024,9024,9024,9022,61-
22 feb 202424,5824,5824,5824,5822,32-
21 feb 202424,5224,5224,5224,5222,26-
20 feb 202424,5524,5524,5524,5522,29-
19 feb 202424,1724,1724,1724,1721,95-
16 feb 202424,0424,2924,0424,2922,054
15 feb 202423,8023,8023,8023,8021,61-
14 feb 202423,6023,6023,6023,6021,43-
13 feb 202423,9923,9923,9923,9921,78-
12 feb 202423,7423,7423,7423,7421,56-
09 feb 202423,7623,7623,7623,7621,57-
08 feb 202423,7723,8023,7723,8021,6114
07 feb 202423,1423,1423,1423,1421,01-
06 feb 202422,9022,9022,9022,9020,79-
05 feb 202423,1623,1623,1623,1621,03-
02 feb 202422,6122,6122,6122,6120,53-
01 feb 202422,2922,2922,2922,2920,24-
31 ene 202422,5022,5022,5022,5020,43-
30 ene 202422,3522,3522,3522,3520,29-
29 ene 202422,1822,1822,1822,1820,14-
26 ene 202422,3822,3822,3822,3820,32-
25 ene 202422,0322,0322,0322,0320,00-
24 ene 202421,7521,7521,7521,7519,75-
23 ene 202421,7021,7021,7021,7019,70-
22 ene 202421,5621,5621,5621,5619,58-
19 ene 202421,7421,7421,7421,7419,74-
18 ene 202421,6621,6621,6621,6619,67-
17 ene 202421,7321,7321,7321,7319,73-
16 ene 202422,1322,1322,1322,1320,09-
15 ene 202422,1122,1122,1122,1120,08-
12 ene 202422,1122,1122,1122,1120,08-
11 ene 202422,0022,0022,0022,0019,98-
10 ene 202421,7521,7521,7421,7419,74500
09 ene 202421,5421,5421,5421,5419,56-
08 ene 202421,3721,3721,3721,3719,40-
05 ene 202421,6021,6021,6021,6019,61-
04 ene 202421,4521,4521,4521,4519,48-
03 ene 202421,8921,8921,8921,8919,88-
02 ene 202422,0122,0122,0122,0119,98-
29 dic 202322,2622,2622,2622,2620,21-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...