Mercados españoles cerrados en 7 hrs 43 min

Lear Corporation (LEA)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
119,00-0,79 (-0,66%)
Al cierre: 04:00PM EDT
119,00 0,00 (0,00%)
Después del cierre: 06:27PM EDT
Intervalo de fechas:
24 jul 2023 - 24 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 jul 2024118,68120,00118,04119,00119,00557.100
22 jul 2024119,33120,32117,56119,79119,79712.500
19 jul 2024120,36121,10116,82118,19118,19993.800
18 jul 2024123,96126,85123,06123,11123,11815.600
17 jul 2024122,46124,42120,19123,95123,95756.400
16 jul 2024119,49123,90119,02123,81123,81774.200
15 jul 2024118,48120,10118,20118,71118,71769.200
12 jul 2024118,27119,52117,96118,78118,78552.800
11 jul 2024117,52118,32116,35117,65117,65610.900
10 jul 2024114,38116,11113,47115,53115,53549.200
09 jul 2024113,43114,82112,26114,16114,16796.200
08 jul 2024114,50115,40113,46113,88113,88421.700
05 jul 2024114,46115,99113,00113,35113,35952.800
03 jul 2024115,40116,29114,95115,07115,07299.800
02 jul 2024114,13116,60113,50114,61114,61590.200
01 jul 2024114,85115,94113,52114,29114,29600.800
28 jun 2024114,56115,66112,88114,21114,21956.100
27 jun 2024113,33114,85112,67113,66113,66734.900
26 jun 2024114,14114,92112,55113,70113,70929.000
25 jun 2024116,34116,80114,45114,89114,89673.200
24 jun 2024115,98119,05115,35117,12117,12775.400
21 jun 2024114,33116,93113,14116,09116,092.232.000
20 jun 2024114,01115,60114,01114,57114,57555.700
18 jun 2024116,00117,25114,50114,60114,60689.100
17 jun 2024115,68116,90115,12115,84115,84915.100
14 jun 2024119,22119,44114,43115,68115,68733.800
13 jun 2024120,27120,76118,80120,04120,04683.200
12 jun 2024120,11122,03119,16121,52121,52817.100
11 jun 2024122,00122,00118,35118,90118,901.250.900
10 jun 2024121,79123,16120,55122,77122,77882.200
07 jun 2024121,47123,41121,08123,34123,34643.700
06 jun 2024121,73122,86120,86122,38122,38541.600
06 jun 20240.77 Dividendo
05 jun 2024124,71125,13120,74123,39122,62785.500
04 jun 2024125,14126,37123,47124,31123,53800.400
03 jun 2024125,78127,58124,91126,43125,64645.100
31 may 2024123,72125,97123,04125,35124,574.828.700
30 may 2024122,36124,28121,01123,84123,07916.000
29 may 2024123,11124,46120,40121,97121,211.002.800
28 may 2024126,03126,58124,29124,95124,17542.700
24 may 2024124,33125,84123,41125,71124,93609.100
23 may 2024127,12127,61122,76123,84123,07797.400
22 may 2024127,00127,97126,15126,68125,89521.500
21 may 2024128,18128,33127,29128,19127,39412.500
20 may 2024130,50130,69128,09128,88128,08339.800
17 may 2024131,18131,18129,53130,68129,86455.500
16 may 2024130,78131,55130,06131,19130,37433.300
15 may 2024132,72133,20130,02131,06130,24784.400
14 may 2024133,20133,56131,90132,08131,26456.000
13 may 2024131,74132,84130,53131,71130,89490.200
10 may 2024132,99133,37129,46131,07130,25628.300
09 may 2024129,46130,11128,82129,25128,44464.900
08 may 2024126,42129,47126,00129,18128,37463.000
07 may 2024127,60129,44127,43128,03127,23677.200
06 may 2024128,63129,61127,01127,81127,01607.400
03 may 2024127,85128,16125,81127,15126,36569.000
02 may 2024126,48127,94125,51126,60125,81778.300
01 may 2024125,03126,56123,86124,37123,591.719.900
30 abr 2024131,81132,62125,62125,87125,082.140.900
29 abr 2024137,58138,69136,57137,23136,37947.800
26 abr 2024133,07136,65133,07136,47135,62711.800
25 abr 2024134,14134,48131,81133,48132,65736.600
24 abr 2024133,17135,57132,99135,17134,33446.200
23 abr 2024134,64134,80133,25133,53132,70691.600
22 abr 2024134,27135,00132,28134,12133,28500.800
19 abr 2024131,17133,04130,79132,86132,03376.600
18 abr 2024131,19132,22130,20131,16130,34370.700
17 abr 2024132,45132,92130,43130,45129,64430.300
16 abr 2024131,35133,25131,04131,99131,17437.100
15 abr 2024134,67135,10131,97132,34131,51677.200
12 abr 2024135,83136,02133,59133,70132,87429.800
11 abr 2024137,25137,98135,71136,86136,01516.600
10 abr 2024140,93141,43136,57136,85136,00637.700
09 abr 2024142,00144,11141,65143,82142,92418.100
08 abr 2024141,67142,90141,14141,44140,56375.500
05 abr 2024140,46141,27139,00140,68139,80427.800
04 abr 2024144,57144,77139,39140,22139,34624.300
03 abr 2024143,73145,05143,00143,11142,22416.100
02 abr 2024142,74144,45142,02144,27143,37416.900
01 abr 2024144,94145,35143,53144,37143,47321.000
28 mar 2024145,09146,19144,73144,88143,98344.800
27 mar 2024142,38145,07141,92144,85143,95524.900
26 mar 2024144,48144,48139,79141,66140,78701.900
25 mar 2024146,02147,11144,00144,38143,48771.400
22 mar 2024145,76146,11144,73145,70144,79519.800
21 mar 2024144,25146,66144,24146,07145,16545.200
20 mar 2024141,72144,17141,47143,91143,01370.200
19 mar 2024140,54142,05140,23141,79140,91359.900
18 mar 2024140,81141,75139,87140,41139,53426.900
15 mar 2024140,51141,99139,88140,18139,311.475.600
14 mar 2024143,02143,80139,58140,09139,22782.100
13 mar 2024141,16143,72141,16143,61142,71526.800
12 mar 2024141,13142,74140,15141,37140,49650.300
11 mar 2024139,91142,47139,91141,16140,28464.800
08 mar 2024143,04144,09140,12140,30139,42375.600
07 mar 2024139,59142,57139,59142,20141,31765.300
07 mar 20240.77 Dividendo
06 mar 2024139,90140,11138,99139,88138,24476.600
05 mar 2024138,02141,31138,02139,26137,63462.600
04 mar 2024136,78139,13136,03138,28136,66450.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...