Mercados españoles cerrados en 57 mins

Lisi S.A. (FII.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
25,25+0,05 (+0,20%)
A partir del 04:00PM CEST. Mercado abierto.
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 may 202425,3025,5525,1525,2525,256919
06 may 202424,7025,5024,7025,2025,2013.300
03 may 202424,7524,8024,6024,6524,653983
02 may 202424,6024,8024,4524,8024,806957
30 abr 202424,6525,0024,5524,6024,6011.204
30 abr 20240.31 Dividendo
29 abr 202424,8024,8524,5524,7524,4415.285
26 abr 202424,4025,0024,4024,9024,5930.332
25 abr 202424,4024,4024,1024,1523,858649
24 abr 202424,3524,6024,3024,4024,0916.135
23 abr 202424,2024,5024,2024,3524,0510.524
22 abr 202424,0524,3523,9524,2523,957559
19 abr 202424,1524,1523,6524,0523,7510.038
18 abr 202424,5524,5524,1024,1523,856544
17 abr 202425,0025,0024,5524,5524,248120
16 abr 202424,8525,0524,5525,0024,6951.447
15 abr 202425,0025,2024,9025,0024,6912.901
12 abr 202424,8025,3024,8025,0524,7422.324
11 abr 202424,8524,9524,7024,9024,5914.517
10 abr 202424,3524,8524,3524,8024,4915.206
09 abr 202424,2524,4524,2024,3024,0010.412
08 abr 202424,1524,3523,9024,3024,008394
05 abr 202424,4024,4023,8524,1523,8521.701
04 abr 202424,0024,4024,0024,4024,0920.103
03 abr 202423,6524,1023,6524,0023,7035.150
02 abr 202423,7024,2023,5523,6523,3522.624
28 mar 202423,5523,7523,2523,6523,3519.002
27 mar 202423,8023,9023,5023,5523,2624.255
26 mar 202423,8523,9023,8023,8523,554130
25 mar 202423,7524,0023,7523,9023,6010.567
22 mar 202423,9524,0023,8524,0023,708215
21 mar 202423,9523,9523,7523,9523,656700
20 mar 202423,9023,9523,8023,8523,554921
19 mar 202423,8024,0023,8023,9023,6010.466
18 mar 202423,7523,9023,7023,8523,556062
15 mar 202423,7523,8523,7023,8023,506038
14 mar 202424,1024,1023,7523,7523,456311
13 mar 202424,0024,0523,7024,0523,758447
12 mar 202424,0524,1023,9524,0523,7510.879
11 mar 202423,9024,1023,9024,1023,804444
08 mar 202423,9024,1023,8024,0023,7029.221
07 mar 202423,6023,9523,6023,9023,6039.252
06 mar 202423,7523,7523,6523,7523,458041
05 mar 202423,6523,9523,6023,7023,4022.698
04 mar 202423,5023,7023,4023,6523,358348
01 mar 202423,7523,9023,3523,5523,2614.639
29 feb 202423,7523,9023,7023,7023,4031.700
28 feb 202423,8023,9523,7023,8023,5015.714
27 feb 202423,7023,9023,6023,8523,5531.757
26 feb 202423,5023,9023,5023,7023,4048.102
23 feb 202423,1023,6023,1023,5523,2634.475
22 feb 202423,1523,4023,0523,2022,919922
21 feb 202423,0023,1522,8523,1022,817878
20 feb 202423,0523,1022,8522,9022,6122.318
19 feb 202423,0023,3023,0023,1522,8618.368
16 feb 202422,8023,1522,8023,0022,717579
15 feb 202422,7022,9022,6522,7522,476310
14 feb 202422,6522,9022,5022,7022,427288
13 feb 202422,5022,6522,3022,6522,378929
12 feb 202423,0023,2022,5022,5022,229764
09 feb 202423,3023,3022,8522,9022,6110.642
08 feb 202423,2523,4523,1523,3023,0116.482
07 feb 202422,9023,3022,9023,2022,9120.532
06 feb 202422,1522,9022,1022,9022,6149.493
05 feb 202422,5022,5022,0522,1521,8712.629
02 feb 202422,2022,5522,2022,4022,1223.246
01 feb 202421,8022,3521,6022,2021,9215.519
31 ene 202421,7521,8021,5021,8021,5343.218
30 ene 202421,7021,9021,7021,7021,437886
29 ene 202421,7521,8521,6021,7521,4818.642
26 ene 202421,8522,0021,6521,8521,5814.652
25 ene 202421,8521,8521,6021,8021,5315.947
24 ene 202421,8522,0521,7021,8521,5821.250
23 ene 202421,8522,0021,7021,9021,6311.593
22 ene 202421,8022,2521,5022,0021,7232.917
19 ene 202421,4021,7020,8521,5021,232.050.509
18 ene 202423,3023,9023,3023,9023,6046.139
17 ene 202423,3523,4523,1023,4523,1613.396
16 ene 202422,9523,5022,9523,3523,0614.618
15 ene 202423,2023,2022,9523,0522,764572
12 ene 202423,0023,4023,0023,2522,9618.217
11 ene 202422,9523,0522,7522,9522,665697
10 ene 202422,8523,1522,6523,1522,8610.534
09 ene 202422,8022,8022,6522,7022,421570
08 ene 202423,1023,1022,7022,8022,516638
05 ene 202423,5523,5522,8523,0522,7612.933
04 ene 202423,5523,6023,3523,5523,265906
03 ene 202423,8023,8523,4023,6523,3512.855
02 ene 202423,7023,8023,5023,8023,5011.426
29 dic 202323,8023,8023,4523,6023,303366
28 dic 202323,5023,9023,5023,7023,4010.653
27 dic 202323,4523,6023,3023,5023,215089
22 dic 202323,4523,4523,3023,4523,161456
21 dic 202323,4523,4523,1523,3523,066542
20 dic 202323,3523,7023,3523,5023,2112.944
19 dic 202323,3023,4522,9023,3023,019917
18 dic 202323,4523,5023,2523,3023,0110.573
15 dic 202323,4023,9023,4023,6023,3016.535
14 dic 202323,2023,6023,0023,3023,0121.527
13 dic 202323,1523,5023,1023,1022,818234
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...