Mercados españoles cerrados

Lear Corp (LE6N.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
106,00-1,00 (-0,93%)
A partir del 08:21PM CEST. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jun 2024106,00107,00106,00106,00106,0010
25 jun 2024108,00109,00107,00107,00107,00-
24 jun 2024107,00111,00107,00110,00110,00-
21 jun 2024106,00107,00106,00107,00107,00-
20 jun 2024106,00107,00106,00107,00107,00-
19 jun 2024106,00106,00106,00106,00106,00-
18 jun 2024107,00109,00107,00107,00107,00-
17 jun 2024107,00108,00107,00108,00108,00-
14 jun 2024111,00112,00107,00108,00108,00-
13 jun 2024111,00112,00110,00112,00112,00-
12 jun 2024110,00112,00110,00111,00111,00-
11 jun 2024113,00114,00110,00111,00111,00-
10 jun 2024113,00115,00112,00114,00114,00-
07 jun 2024111,00114,00111,00114,00114,00-
06 jun 2024110,00113,00110,00112,00112,00-
06 jun 20240.77 Dividendo
05 jun 2024113,00114,00111,00113,00112,23-
04 jun 2024115,00116,00114,00114,00113,22-
03 jun 2024115,00116,00114,00116,00115,21-
31 may 2024113,00116,00113,00116,00115,21-
30 may 2024111,00114,00111,00114,00113,22-
29 may 2024114,00115,00112,00112,00111,24-
28 may 2024114,00115,00114,00115,00114,22-
27 may 2024115,00115,00115,00115,00114,22-
24 may 2024113,00114,00113,00114,00113,22-
23 may 2024116,00117,00114,00114,00113,22-
22 may 2024117,00118,00116,00117,00116,20-
21 may 2024117,00118,00117,00118,00117,20-
20 may 2024119,00120,00118,00118,00117,20-
17 may 2024119,00121,00119,00120,00119,18-
16 may 2024121,00121,00120,00120,00119,18-
15 may 2024121,00122,00120,00120,00119,18-
14 may 2024121,00123,00121,00122,00121,17-
13 may 2024120,00123,00120,00122,00121,17-
10 may 2024119,00124,00119,00121,00120,18-
09 may 2024119,00120,00119,00119,00118,19-
08 may 2024118,00120,00118,00120,00119,18-
07 may 2024118,00120,00118,00119,00118,19-
06 may 2024117,00119,00117,00118,00117,20-
03 may 2024117,00118,00117,00118,00117,20-
02 may 2024115,00119,00115,00118,00117,20-
30 abr 2024127,00128,00118,00118,00117,20-
29 abr 2024126,00129,00126,00128,00127,13-
26 abr 2024124,00127,00124,00127,00126,13-
25 abr 2024124,00126,00123,00124,00123,16-
24 abr 2024124,00126,00124,00126,00125,14-
23 abr 2024125,00126,00125,00125,00124,15-
22 abr 2024124,00126,00124,00126,00125,14-
19 abr 2024121,00124,00121,00124,00123,16-
18 abr 2024121,00123,00121,00123,00122,16-
17 abr 2024123,00124,00123,00123,00122,16-
16 abr 2024123,00125,00123,00124,00123,16-
15 abr 2024124,00127,00124,00124,00123,16-
12 abr 2024126,00127,00126,00126,00125,14-
11 abr 2024126,00128,00126,00128,00127,13-
10 abr 2024131,00132,00127,00127,00126,13-
09 abr 2024129,00132,00129,00132,00131,10-
08 abr 2024128,00131,00128,00131,00130,11-
05 abr 2024128,00130,00128,00129,00128,12-
04 abr 2024131,00133,00131,00131,00130,11-
03 abr 2024132,00134,00132,00132,00131,10-
02 abr 2024133,00134,00132,00133,00132,09-
28 mar 2024132,00135,00132,00134,00133,09-
27 mar 2024130,00134,00130,00133,00132,09-
26 mar 2024132,00134,00131,00131,00130,11-
25 mar 2024133,00135,00133,00133,00132,09-
22 mar 2024133,00135,00133,00135,00134,08-
21 mar 2024131,00134,00131,00134,00133,09-
20 mar 2024129,00131,00129,00131,00130,11-
19 mar 2024128,00130,00128,00130,00129,11-
18 mar 2024129,00130,00128,00129,00128,12-
15 mar 2024127,00129,00127,00128,00127,13-
14 mar 2024130,00131,00128,00128,00127,13-
13 mar 2024128,00131,00128,00131,00130,11-
12 mar 2024128,00130,00128,00128,00127,13-
11 mar 2024127,00130,00127,00129,00128,12-
08 mar 2024129,00131,00128,00128,00127,13-
07 mar 2024127,00130,00127,00129,00128,12-
07 mar 20240.77 Dividendo
06 mar 2024127,00128,00127,00128,00126,36-
05 mar 2024126,00129,00126,00128,00126,36-
04 mar 2024124,00128,00124,00127,00125,38-
01 mar 2024126,00126,00125,00126,00124,39-
29 feb 2024125,00127,00124,00126,00124,39-
28 feb 2024124,00126,00124,00126,00124,39-
27 feb 2024122,00126,00122,00125,00123,40-
26 feb 2024123,00125,00123,00124,00122,41-
23 feb 2024124,00126,00124,00124,00122,41-
22 feb 2024124,00127,00124,00125,00123,40-
21 feb 2024124,00125,00124,00125,00123,40-
20 feb 2024125,00125,00124,00125,00123,40-
19 feb 2024125,00125,00125,00125,00123,40-
16 feb 2024127,00127,00126,00127,00125,38-
15 feb 2024124,00128,00124,00128,00126,36-
14 feb 2024123,00126,00123,00125,00123,40-
13 feb 2024126,00126,00123,00124,00122,41-
12 feb 2024123,00128,00123,00128,00126,36-
09 feb 2024122,00125,00122,00125,00123,40-
08 feb 2024121,00124,00121,00123,00121,43-
07 feb 2024124,00125,00122,00122,00120,44-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...