Mercados españoles abiertos en 3 hrs 44 min
S&P 500
5.127,79 +63,59 (+1,26%) Nasdaq
16.156,33 +315,33 (+1,99%) NIKKEI 225
38.236,07 -38,03 (-0,10%) Dólar/Euro
1,0767 0,0000 (-0,00%) Petróleo Brent
83,17 +0,21 (+0,25%) Bitcoin EUR
59.225,27 +474,85 (+0,81%)
H. Lundbeck AS (LDBA.BE)
Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:03AM CEST
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 4,4860 | 4,4860 | 4,4860 | 4,4860 | 4,4860 | - |
| 02 may 2024 | 4,5300 | 4,5300 | 4,5300 | 4,5300 | 4,5300 | - |
| 30 abr 2024 | 4,4520 | 4,4520 | 4,4520 | 4,4520 | 4,4520 | - |
| 29 abr 2024 | 4,4060 | 4,4060 | 4,4060 | 4,4060 | 4,4060 | - |
| 26 abr 2024 | 4,3900 | 4,3900 | 4,3900 | 4,3900 | 4,3900 | - |
| 25 abr 2024 | 4,4020 | 4,4020 | 4,4020 | 4,4020 | 4,4020 | - |
| 24 abr 2024 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | - |
| 23 abr 2024 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | - |
| 22 abr 2024 | 4,3780 | 4,3780 | 4,3780 | 4,3780 | 4,3780 | - |
| 19 abr 2024 | 4,2980 | 4,2980 | 4,2980 | 4,2980 | 4,2980 | - |
| 18 abr 2024 | 4,3920 | 4,3920 | 4,3920 | 4,3920 | 4,3920 | - |
| 17 abr 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | - |
| 16 abr 2024 | 4,4220 | 4,4220 | 4,4220 | 4,4220 | 4,4220 | - |
| 15 abr 2024 | 4,5480 | 4,5480 | 4,5480 | 4,5480 | 4,5480 | - |
| 12 abr 2024 | 4,5740 | 4,5740 | 4,5740 | 4,5740 | 4,5740 | - |
| 11 abr 2024 | 4,4760 | 4,4760 | 4,4760 | 4,4760 | 4,4760 | - |
| 10 abr 2024 | 4,5460 | 4,5460 | 4,5460 | 4,5460 | 4,5460 | - |
| 09 abr 2024 | 4,4460 | 4,4460 | 4,4460 | 4,4460 | 4,4460 | - |
| 08 abr 2024 | 4,4480 | 4,4480 | 4,4480 | 4,4480 | 4,4480 | - |
| 05 abr 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
| 04 abr 2024 | 4,4480 | 4,4480 | 4,4480 | 4,4480 | 4,4480 | - |
| 03 abr 2024 | 4,4360 | 4,4360 | 4,4360 | 4,4360 | 4,4360 | - |
| 02 abr 2024 | 4,4440 | 4,4440 | 4,4440 | 4,4440 | 4,4440 | - |
| 28 mar 2024 | 4,4320 | 4,4320 | 4,4320 | 4,4320 | 4,4320 | - |
| 27 mar 2024 | 4,3260 | 4,3260 | 4,3260 | 4,3260 | 4,3260 | - |
| 26 mar 2024 | 4,3220 | 4,3220 | 4,3220 | 4,3220 | 4,3220 | - |
| 25 mar 2024 | 4,3580 | 4,3580 | 4,3580 | 4,3580 | 4,3580 | - |
| 22 mar 2024 | 4,3540 | 4,3540 | 4,3540 | 4,3540 | 4,3540 | - |
| 21 mar 2024 | 4,4140 | 4,4140 | 4,4140 | 4,4140 | 4,4140 | - |
| 21 mar 2024 | 0.7 Dividendo | |||||
| 20 mar 2024 | 4,4300 | 4,4300 | 4,4300 | 4,4300 | 3,7300 | - |
| 19 mar 2024 | 4,4020 | 4,4020 | 4,4020 | 4,4020 | 3,7064 | - |
| 18 mar 2024 | 4,3480 | 4,3480 | 4,3480 | 4,3480 | 3,6610 | - |
| 15 mar 2024 | 4,3680 | 4,3680 | 4,3680 | 4,3680 | 3,6778 | - |
| 14 mar 2024 | 4,3140 | 4,3140 | 4,3140 | 4,3140 | 3,6323 | - |
| 13 mar 2024 | 4,3780 | 4,3780 | 4,3780 | 4,3780 | 3,6862 | - |
| 12 mar 2024 | 4,3380 | 4,3380 | 4,3380 | 4,3380 | 3,6525 | - |
| 11 mar 2024 | 4,2860 | 4,2860 | 4,2860 | 4,2860 | 3,6088 | - |
| 08 mar 2024 | 4,3380 | 4,3380 | 4,3380 | 4,3380 | 3,6525 | - |
| 07 mar 2024 | 4,3340 | 4,3340 | 4,3340 | 4,3340 | 3,6492 | - |
| 06 mar 2024 | 4,4080 | 4,4080 | 4,4080 | 4,4080 | 3,7115 | - |
| 05 mar 2024 | 4,4940 | 4,4940 | 4,4940 | 4,4940 | 3,7839 | - |
| 04 mar 2024 | 4,4260 | 4,4260 | 4,4260 | 4,4260 | 3,7266 | - |
| 01 mar 2024 | 4,4780 | 4,4780 | 4,4780 | 4,4780 | 3,7704 | - |
| 29 feb 2024 | 4,5040 | 4,5040 | 4,5040 | 4,5040 | 3,7923 | - |
| 28 feb 2024 | 4,4860 | 4,4860 | 4,4860 | 4,4860 | 3,7772 | - |
| 27 feb 2024 | 4,5320 | 4,5320 | 4,5320 | 4,5320 | 3,8159 | - |
| 26 feb 2024 | 4,5540 | 4,5540 | 4,5540 | 4,5540 | 3,8344 | - |
| 23 feb 2024 | 4,5460 | 4,5460 | 4,5460 | 4,5460 | 3,8277 | - |
| 22 feb 2024 | 4,5320 | 4,5320 | 4,5320 | 4,5320 | 3,8159 | - |
| 21 feb 2024 | 4,4720 | 4,4720 | 4,4720 | 4,4720 | 3,7654 | - |
| 20 feb 2024 | 4,5420 | 4,5420 | 4,5420 | 4,5420 | 3,8243 | - |
| 19 feb 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 3,7721 | - |
| 16 feb 2024 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | 3,7468 | - |
| 15 feb 2024 | 4,4520 | 4,4520 | 4,4520 | 4,4520 | 3,7485 | - |
| 14 feb 2024 | 4,4660 | 4,4660 | 4,4660 | 4,4660 | 3,7603 | - |
| 13 feb 2024 | 4,3140 | 4,3140 | 4,3140 | 4,3140 | 3,6323 | - |
| 12 feb 2024 | 4,3240 | 4,3240 | 4,3240 | 4,3240 | 3,6407 | - |
| 09 feb 2024 | 4,2440 | 4,2440 | 4,2440 | 4,2440 | 3,5734 | - |
| 08 feb 2024 | 4,4540 | 4,4540 | 4,4540 | 4,4540 | 3,7502 | - |
| 07 feb 2024 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | 3,7637 | - |
| 06 feb 2024 | 4,4420 | 4,4420 | 4,4420 | 4,4420 | 3,7401 | - |
| 05 feb 2024 | 4,4360 | 4,4360 | 4,4360 | 4,4360 | 3,7351 | - |
| 02 feb 2024 | 4,5680 | 4,5680 | 4,5680 | 4,5680 | 3,8462 | - |
| 01 feb 2024 | 4,6420 | 4,6420 | 4,6420 | 4,6420 | 3,9085 | - |
| 31 ene 2024 | 4,7260 | 4,7260 | 4,7260 | 4,7260 | 3,9792 | - |
| 30 ene 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 3,8731 | - |
| 29 ene 2024 | 4,6780 | 4,6780 | 4,6780 | 4,6780 | 3,9388 | - |
| 26 ene 2024 | 4,6720 | 4,6720 | 4,6720 | 4,6720 | 3,9338 | - |
| 25 ene 2024 | 4,6660 | 4,6660 | 4,6660 | 4,6660 | 3,9287 | - |
| 24 ene 2024 | 4,7180 | 4,7180 | 4,7180 | 4,7180 | 3,9725 | - |
| 23 ene 2024 | 4,7140 | 4,7140 | 4,7140 | 4,7140 | 3,9691 | - |
| 22 ene 2024 | 4,6240 | 4,6240 | 4,6240 | 4,6240 | 3,8933 | - |
| 19 ene 2024 | 4,6360 | 4,6360 | 4,6360 | 4,6360 | 3,9034 | - |
| 18 ene 2024 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 3,9068 | - |
| 17 ene 2024 | 4,6460 | 4,6460 | 4,6460 | 4,6460 | 3,9119 | - |
| 16 ene 2024 | 4,7440 | 4,7440 | 4,7440 | 4,7440 | 3,9944 | - |
| 15 ene 2024 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | 4,0079 | - |
| 12 ene 2024 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | 4,0079 | - |
| 11 ene 2024 | 4,8260 | 4,8260 | 4,8260 | 4,8260 | 4,0634 | - |
| 10 ene 2024 | 4,5940 | 4,5940 | 4,5940 | 4,5940 | 3,8681 | - |
| 09 ene 2024 | 4,4940 | 4,4940 | 4,4940 | 4,4940 | 3,7839 | - |
| 08 ene 2024 | 4,4280 | 4,4280 | 4,4280 | 4,4280 | 3,7283 | - |
| 05 ene 2024 | 4,4180 | 4,4180 | 4,4180 | 4,4180 | 3,7199 | - |
| 04 ene 2024 | 4,4880 | 4,4880 | 4,4880 | 4,4880 | 3,7788 | - |
| 03 ene 2024 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 3,7216 | - |
| 02 ene 2024 | 4,3860 | 4,3860 | 4,3860 | 4,3860 | 3,6930 | - |
| 29 dic 2023 | 4,3760 | 4,3760 | 4,3700 | 4,3700 | 3,6795 | - |
| 28 dic 2023 | 4,3440 | 4,3440 | 4,3440 | 4,3440 | 3,6576 | - |
| 27 dic 2023 | 4,3740 | 4,3740 | 4,3740 | 4,3740 | 3,6828 | - |
| 22 dic 2023 | 4,3220 | 4,3220 | 4,3220 | 4,3220 | 3,6391 | - |
| 21 dic 2023 | 4,2940 | 4,2940 | 4,2940 | 4,2940 | 3,6155 | - |
| 20 dic 2023 | 4,3340 | 4,3340 | 4,3340 | 4,3340 | 3,6492 | - |
| 19 dic 2023 | 4,3100 | 4,3100 | 4,3100 | 4,3100 | 3,6290 | - |
| 18 dic 2023 | 4,3460 | 4,3460 | 4,3460 | 4,3460 | 3,6593 | - |
| 15 dic 2023 | 4,3820 | 4,3820 | 4,3820 | 4,3820 | 3,6896 | - |
| 14 dic 2023 | 4,3360 | 4,3360 | 4,3360 | 4,3360 | 3,6509 | - |
| 13 dic 2023 | 4,3140 | 4,3140 | 4,3140 | 4,3140 | 3,6323 | - |
| 12 dic 2023 | 4,3180 | 4,3180 | 4,3180 | 4,3180 | 3,6357 | - |
| 11 dic 2023 | 4,3580 | 4,3580 | 4,3580 | 4,3580 | 3,6694 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.