Mercados españoles cerrados

L Brands, Inc. (LB)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
79,51-0,56 (-0,70%)
A partir del 12:26PM EDT. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 ago 202180,6582,0079,2679,5179,511.599.061
30 jul 202179,1380,9979,0080,0780,073.010.200
29 jul 202178,1779,7577,9279,4879,482.487.900
28 jul 202177,7878,2276,3777,4377,432.749.600
27 jul 202176,1977,5775,0877,5377,534.089.400
26 jul 202178,0078,6776,5977,4677,462.497.000
23 jul 202177,3677,9576,1977,8577,853.214.200
22 jul 202175,7676,7575,1776,3576,353.324.700
21 jul 202175,1877,3474,9475,7675,765.892.700
20 jul 202170,6574,7770,3974,4674,466.026.400
19 jul 202170,6471,6469,0970,0270,027.628.400
16 jul 202174,2875,5072,6072,7572,7512.656.900
15 jul 202174,3075,5072,8074,2174,2110.702.600
14 jul 202175,5177,6674,7575,1275,126.505.000
13 jul 202176,1376,7574,0374,1274,123.109.100
12 jul 202174,4677,8773,5476,5676,565.079.200
09 jul 202172,5074,6172,4273,5073,502.514.000
08 jul 202170,0072,1468,8471,3871,382.446.800
07 jul 202172,7773,6371,6872,2572,252.468.500
06 jul 202174,1874,2872,1773,4873,482.513.200
02 jul 202173,8074,2472,9074,0574,051.679.100
01 jul 202172,7474,3272,5573,5673,563.683.300
30 jun 202171,1572,2371,0872,0672,062.756.800
29 jun 202171,4172,2370,9371,2171,211.999.400
28 jun 202171,8571,9870,2170,9770,972.388.900
25 jun 202172,5373,2571,8672,2772,277.829.800
24 jun 202171,6172,5071,0172,1472,143.140.800
23 jun 202168,9171,4068,7171,0771,073.521.400
22 jun 202165,8869,6065,4369,0969,096.069.100
21 jun 202163,6866,0063,5665,7965,794.848.400
18 jun 202161,9663,7561,5262,7862,785.261.200
17 jun 202166,0966,4962,7762,7962,795.942.000
16 jun 202164,8466,4263,2566,1766,174.349.300
15 jun 202165,7566,1863,7364,6664,664.025.300
14 jun 202166,8567,6964,9165,7465,745.161.500
11 jun 202166,0567,0365,9567,0167,013.134.400
10 jun 202166,4767,7064,6065,5265,523.192.900
09 jun 202165,8365,9763,9465,4665,463.934.100
08 jun 202165,9866,4565,1365,7965,793.261.600
07 jun 202165,9767,1965,3166,1466,143.197.300
04 jun 202166,4166,6264,2365,7165,714.321.400
03 jun 202166,5067,4065,5066,0766,075.760.300
03 jun 20210.15 Dividendo
02 jun 202170,2270,4966,9768,1768,024.747.600
01 jun 202170,1770,8969,2270,7970,634.543.200
28 may 202169,5070,6468,3169,8769,723.629.000
27 may 202168,8070,2868,5169,4469,2916.591.700
26 may 202166,6069,0666,5768,2568,103.120.900
25 may 202167,0868,6866,4366,5766,424.138.800
24 may 202165,2067,0964,6566,2166,065.134.000
21 may 202165,0366,1864,3864,7964,655.825.100
20 may 202167,0068,4062,8064,6864,546.744.000
19 may 202167,0968,0566,0067,3167,165.223.300
18 may 202171,4571,9968,7669,4969,345.147.300
17 may 202168,7570,6968,0770,4870,323.287.800
14 may 202166,5369,7666,5369,2369,083.391.700
13 may 202165,5867,0164,6965,7565,612.858.900
12 may 202168,0168,1664,5264,8064,664.984.900
11 may 202167,3867,8564,7867,5767,426.481.700
10 may 202167,9171,3567,9168,7968,644.812.800
07 may 202165,4967,6365,3467,2967,147.232.400
06 may 202165,7566,0064,9765,9465,792.783.900
05 may 202166,4266,5165,1065,6965,553.190.900
04 may 202166,5666,8464,4865,8565,713.255.000
03 may 202166,0568,2566,0567,6367,484.046.600
30 abr 202165,8466,6265,4865,9065,752.615.900
29 abr 202167,7068,0666,3666,6566,502.540.000
28 abr 202167,4068,0866,8767,4467,291.950.200
27 abr 202166,5868,2966,4867,5967,442.279.700
26 abr 202167,4868,0065,4866,4566,302.018.800
23 abr 202166,1467,6665,4667,3867,232.068.400
22 abr 202165,6766,5665,2566,0765,922.149.300
21 abr 202163,4165,6463,4165,3165,171.951.200
20 abr 202165,7265,7262,8564,1263,983.332.600
19 abr 202166,3266,6465,6065,9065,752.191.400
16 abr 202167,2167,9166,2166,8466,692.834.900
15 abr 202167,1967,7766,6366,7866,633.040.100
14 abr 202165,7667,9165,6366,8066,653.252.800
13 abr 202166,7567,2765,2265,7665,622.447.900
12 abr 202166,4867,2365,8666,6166,462.247.300
09 abr 202165,1666,8465,0666,7866,633.030.000
08 abr 202164,1565,2563,0365,2065,063.824.200
07 abr 202162,7465,1662,5064,2964,154.995.400
06 abr 202161,8062,2761,1462,0461,905.827.600
05 abr 202162,4562,8761,0161,7661,623.852.000
01 abr 202162,1462,3159,8761,8061,664.289.400
31 mar 202163,0063,2861,3161,8661,723.345.900
30 mar 202160,4663,1660,0062,8762,734.137.700
29 mar 202161,9762,6559,2659,7659,633.881.800
26 mar 202163,2664,1260,3761,6061,465.467.800
25 mar 202156,3259,8856,0159,4359,303.780.100
24 mar 202158,5459,1957,1157,2957,163.422.200
23 mar 202158,6459,1756,7657,4857,354.852.500
22 mar 202160,8961,9359,8960,0159,883.334.500
19 mar 202160,0261,2859,4360,5460,415.097.100
18 mar 202161,2161,8959,7460,1660,032.372.100
17 mar 202159,4761,2058,9361,1260,992.215.800
16 mar 202160,7961,1259,7160,2760,142.686.500
15 mar 202161,5062,0860,5560,7460,613.350.000
12 mar 202159,7361,4359,3460,8160,686.575.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...