Mercados españoles abiertos en 8 hrs 25 min

Lifco AB (1L30.MU)

Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
24,54+0,14 (+0,57%)
Al cierre: 08:05AM 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 202424,5424,5424,5424,5424,543000
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 202423,5823,5823,5823,5823,58-
14 may 202423,5823,5823,5823,5823,58-
13 may 202423,6623,6623,6623,6623,66-
10 may 202423,2623,2623,2623,2623,26-
09 may 202423,1423,1423,1423,1423,14-
08 may 202423,1223,1223,1223,1223,12-
07 may 202423,1223,1223,1223,1223,12-
06 may 202423,1623,1623,1623,1623,16-
03 may 202422,8622,8622,8622,8622,86-
02 may 202422,8622,8622,8622,8622,86-
30 abr 202422,7422,7422,7422,7422,74-
29 abr 202422,6822,6822,6822,6822,68-
26 abr 202422,5622,5622,5622,5622,56-
25 abr 202423,1423,1423,1423,1423,14-
25 abr 20242.1 Dividendo
24 abr 202424,2024,2024,2024,2022,10-
23 abr 202423,5023,5023,5023,5021,46-
22 abr 202423,5023,5023,5023,5021,46-
19 abr 202423,3223,3223,3223,3221,30-
18 abr 202423,6423,6423,6423,6421,59-
17 abr 202423,7223,7223,7223,7221,66-
16 abr 202423,9623,9623,9623,9621,88-
15 abr 202423,9623,9623,9623,9621,88-
12 abr 202424,5624,5624,5624,5622,43-
11 abr 202424,6424,6424,6424,6422,50-
10 abr 202424,6424,6424,6424,6422,50-
09 abr 202424,4424,4424,4424,4422,32-
08 abr 202424,2224,2224,2224,2222,12-
05 abr 202424,4224,4224,4224,4222,30-
04 abr 202424,5624,5624,5624,5622,43-
03 abr 202424,5624,5624,5624,5622,43-
02 abr 202424,5624,5624,5624,5622,43-
28 mar 202425,2225,2225,2225,2223,03-
27 mar 202425,2225,2225,2225,2223,03-
26 mar 202425,3625,3625,3625,3623,16-
25 mar 202425,3625,3625,3625,3623,16-
22 mar 202425,3525,3525,3525,3523,15-
21 mar 202425,0625,0625,0625,0622,89-
20 mar 202424,5924,5924,5924,5922,46-
19 mar 202424,5924,5924,5924,5922,46-
18 mar 202424,6524,6524,6524,6522,51-
15 mar 202424,7824,7824,7824,7822,63-
14 mar 202424,8324,8324,8324,8322,68-
13 mar 202424,8124,8124,8124,8122,66-
12 mar 202424,6824,6824,6824,6822,54-
11 mar 202424,8024,8024,8024,8022,65-
08 mar 202424,5024,5024,5024,5022,37-
07 mar 202424,2924,2924,2924,2922,18-
06 mar 202424,2924,2924,2924,2922,18-
05 mar 202424,7824,7824,7824,7822,63-
04 mar 202424,8324,8324,8324,8322,68-
01 mar 202424,7524,7524,7524,7522,60-
29 feb 202424,7524,7524,7524,7522,60-
28 feb 202424,9424,9424,9424,9422,78-
27 feb 202424,9424,9424,9424,9422,78-
26 feb 202424,9024,9024,9024,9022,74-
23 feb 202424,9024,9024,9024,9022,74-
22 feb 202424,6024,6024,6024,6022,47-
21 feb 202424,5424,5424,5424,5422,41-
20 feb 202424,5424,5424,5424,5422,41-
19 feb 202424,1524,1524,1524,1522,05-
16 feb 202424,0424,0424,0424,0421,95-
15 feb 202423,8123,8123,8123,8121,74-
14 feb 202423,8123,8123,8123,8121,74-
13 feb 202423,9923,9923,9923,9921,91-
12 feb 202423,7923,7923,7923,7921,73-
09 feb 202423,7923,7923,7923,7921,73-
08 feb 202423,7223,7223,7223,7221,66-
07 feb 202423,1423,1423,1423,1421,13-
06 feb 202423,0923,0923,0923,0921,09-
05 feb 202423,1623,1623,1623,1621,15-
02 feb 202422,6222,6222,6222,6220,66-
01 feb 202422,5022,5022,5022,5020,55-
31 ene 202422,5022,5022,5022,5020,55-
30 ene 202422,3822,3822,3822,3820,44-
29 ene 202422,3822,3822,3822,3820,44-
26 ene 202422,3822,3822,3822,3820,44-
25 ene 202422,0322,0322,0322,0320,12-
24 ene 202421,8021,8021,8021,8019,91-
23 ene 202421,8021,8021,8021,8019,91-
22 ene 202421,8021,8021,8021,8019,91-
19 ene 202421,8621,8621,8621,8619,96-
18 ene 202421,8621,8621,8621,8619,96-
17 ene 202421,9421,9421,9421,9420,04-
16 ene 202422,3522,3522,3522,3520,41-
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 202421,7521,7521,7521,7519,86-
09 ene 202421,5921,5921,5921,5919,72-
08 ene 202421,5921,5921,5921,5919,72-
05 ene 202421,7021,7021,7021,7019,82-
04 ene 202421,7021,7021,7021,7019,82-
03 ene 202422,1322,1322,1322,1320,21-
02 ene 202422,2522,2522,2522,2520,32-
29 dic 202322,4322,4322,4322,4320,48-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...