Mercados españoles cerrados en 3 hrs 22 min

Lear Corporation (LEA)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
130,68-0,51 (-0,39%)
Al cierre: 04:00PM EDT
130,68 0,00 (0,00%)
Antes de la apertura: 07:01AM EDT
Intervalo de fechas:
20 may 2023 - 20 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 2024131,18131,18129,53130,68130,68453.200
16 may 2024130,78131,55130,06131,19131,19433.300
15 may 2024132,72133,20130,02131,06131,06784.400
14 may 2024133,20133,56131,90132,08132,08456.000
13 may 2024131,74132,84130,53131,71131,71490.200
10 may 2024132,99133,37129,46131,07131,07628.300
09 may 2024129,46130,11128,82129,25129,25464.900
08 may 2024126,42129,47126,00129,18129,18463.000
07 may 2024127,60129,44127,43128,03128,03677.200
06 may 2024128,63129,61127,01127,81127,81607.400
03 may 2024127,85128,16125,81127,15127,15569.000
02 may 2024126,48127,94125,51126,60126,60778.300
01 may 2024125,03126,56123,86124,37124,371.719.900
30 abr 2024131,81132,62125,62125,87125,872.140.900
29 abr 2024137,58138,69136,57137,23137,23947.800
26 abr 2024133,07136,65133,07136,47136,47711.800
25 abr 2024134,14134,48131,81133,48133,48736.600
24 abr 2024133,17135,57132,99135,17135,17446.200
23 abr 2024134,64134,80133,25133,53133,53691.600
22 abr 2024134,27135,00132,28134,12134,12500.800
19 abr 2024131,17133,04130,79132,86132,86376.600
18 abr 2024131,19132,22130,20131,16131,16370.700
17 abr 2024132,45132,92130,43130,45130,45430.300
16 abr 2024131,35133,25131,04131,99131,99437.100
15 abr 2024134,67135,10131,97132,34132,34677.200
12 abr 2024135,83136,02133,59133,70133,70429.800
11 abr 2024137,25137,98135,71136,86136,86516.600
10 abr 2024140,93141,43136,57136,85136,85637.700
09 abr 2024142,00144,11141,65143,82143,82418.100
08 abr 2024141,67142,90141,14141,44141,44375.500
05 abr 2024140,46141,27139,00140,68140,68427.800
04 abr 2024144,57144,77139,39140,22140,22624.300
03 abr 2024143,73145,05143,00143,11143,11416.100
02 abr 2024142,74144,45142,02144,27144,27416.900
01 abr 2024144,94145,35143,53144,37144,37321.000
28 mar 2024145,09146,19144,73144,88144,88344.800
27 mar 2024142,38145,07141,92144,85144,85524.900
26 mar 2024144,48144,48139,79141,66141,66701.900
25 mar 2024146,02147,11144,00144,38144,38771.400
22 mar 2024145,76146,11144,73145,70145,70519.800
21 mar 2024144,25146,66144,24146,07146,07545.200
20 mar 2024141,72144,17141,47143,91143,91370.200
19 mar 2024140,54142,05140,23141,79141,79359.900
18 mar 2024140,81141,75139,87140,41140,41426.900
15 mar 2024140,51141,99139,88140,18140,181.475.600
14 mar 2024143,02143,80139,58140,09140,09782.100
13 mar 2024141,16143,72141,16143,61143,61526.800
12 mar 2024141,13142,74140,15141,37141,37650.300
11 mar 2024139,91142,47139,91141,16141,16464.800
08 mar 2024143,04144,09140,12140,30140,30375.600
07 mar 2024139,59142,57139,59142,20142,20765.300
07 mar 20240.77 Dividendo
06 mar 2024139,90140,11138,99139,88139,11476.600
05 mar 2024138,02141,31138,02139,26138,49462.600
04 mar 2024136,78139,13136,03138,28137,52450.100
01 mar 2024137,36137,62135,51136,42135,67376.200
29 feb 2024137,44138,42136,20137,35136,59592.900
28 feb 2024134,71136,70134,42136,62135,87430.900
27 feb 2024135,68136,72134,63135,78135,03458.600
26 feb 2024135,06136,46133,92134,32133,58444.600
23 feb 2024135,55136,51134,62135,20134,46369.800
22 feb 2024135,22137,64135,09135,37134,62327.800
21 feb 2024135,04135,91134,28135,19134,45295.400
20 feb 2024136,30136,42134,88136,11135,36419.500
16 feb 2024136,96137,66135,57136,30135,55434.100
15 feb 2024136,43138,66135,01137,73136,97553.600
14 feb 2024134,67135,75133,63134,89134,15537.800
13 feb 2024133,90135,19131,69132,98132,25463.800
12 feb 2024134,60138,04134,26137,46136,70541.300
09 feb 2024132,86135,49132,34134,75134,01620.900
08 feb 2024132,10133,61130,00133,31132,58509.500
07 feb 2024136,63136,63131,47132,35131,62670.200
06 feb 2024128,00136,62128,00135,19134,451.338.600
05 feb 2024134,26135,34133,23134,36133,62655.100
02 feb 2024135,30135,73133,38135,63134,88531.600
01 feb 2024134,12136,70133,47136,43135,68577.300
31 ene 2024134,71136,32132,43132,90132,17516.000
30 ene 2024135,40136,23134,63134,66133,92420.800
29 ene 2024132,82135,02132,56135,00134,26472.800
26 ene 2024133,91135,50133,27133,67132,93525.200
25 ene 2024131,14132,95130,12132,33131,60598.500
24 ene 2024131,33132,12129,52130,39129,67384.600
23 ene 2024132,74132,98130,13130,91130,19761.800
22 ene 2024130,86133,39128,94130,76130,041.555.500
19 ene 2024130,50131,32129,73130,21129,49697.400
18 ene 2024132,62132,89129,42130,82130,10386.600
17 ene 2024131,57131,95130,45131,47130,75457.000
16 ene 2024130,00133,65130,00133,60132,86429.200
12 ene 2024135,19135,19130,88131,35130,63396.800
11 ene 2024134,36134,99133,24134,18133,44291.500
10 ene 2024135,22135,26133,08134,76134,02254.700
09 ene 2024136,09137,70134,51135,15134,41300.000
08 ene 2024135,26137,76135,26137,26136,50277.700
05 ene 2024134,14137,35134,03135,90135,15665.200
04 ene 2024132,16135,08130,66134,15133,41494.400
03 ene 2024139,33139,33133,29133,57132,83604.500
02 ene 2024140,97143,94140,24141,79141,01443.300
29 dic 2023142,10142,24140,78141,21140,43256.400
28 dic 2023141,00142,49141,00141,77140,99253.400
27 dic 2023142,09142,32140,85141,73140,95325.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...