Mercados españoles abiertos en 1 hr 27 mins

Lear Corporation (LEA)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
137,97+1,39 (+1,02%)
Al cierre: 04:00PM EDT
137,97 +0,10 (+0,07%)
Después del cierre: 04:04PM EDT
Intervalo de fechas:
27 mar 2022 - 27 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 mar 2023------
24 mar 2023135,16138,14133,43137,97137,97362.800
23 mar 2023137,14138,97135,11136,58136,58260.800
22 mar 2023139,51140,22136,13136,34136,34441.400
21 mar 2023138,07140,30135,79139,29139,29385.600
20 mar 2023134,94137,22134,40135,52135,52780.400
17 mar 2023136,57136,83132,20134,30134,30995.900
16 mar 2023132,61138,73132,49138,05138,05686.900
15 mar 2023136,02137,54132,94134,28134,281.416.700
14 mar 2023135,00144,70133,48140,36140,361.805.800
13 mar 2023131,89133,42127,73131,92131,92666.400
10 mar 2023137,22138,17133,59135,06135,06698.200
09 mar 2023139,60140,61137,23137,58137,58573.000
08 mar 2023140,75140,77138,82140,14140,14481.700
07 mar 2023140,86141,47139,41140,40140,40369.600
06 mar 2023142,93143,44140,50141,11141,11574.100
03 mar 2023141,99143,47140,93142,65142,65497.200
02 mar 2023139,66140,44138,61140,24140,24383.500
01 mar 2023140,40142,33140,40141,36141,36344.800
28 feb 2023141,23141,24138,87139,65139,65868.400
27 feb 2023141,78143,98140,51141,14141,14446.700
24 feb 2023138,38140,10137,61140,10140,10568.700
23 feb 2023144,62144,62140,30140,88140,88854.400
22 feb 2023142,77144,59141,99143,46143,46480.400
21 feb 2023142,05144,05140,24141,96141,96651.900
17 feb 2023142,79144,66141,29143,74143,74579.300
16 feb 2023141,75145,05141,70142,98142,98681.300
15 feb 2023140,64144,20140,64143,74143,74521.400
14 feb 2023139,89142,71137,88142,09142,09664.900
13 feb 2023137,63141,07137,60140,42140,42611.900
10 feb 2023136,05138,32135,12137,26137,26651.100
09 feb 2023142,16142,66137,79138,12138,12481.600
08 feb 2023139,82141,71139,70140,04140,04494.400
07 feb 2023139,86141,97138,42141,48141,48576.200
06 feb 2023137,31140,49136,47140,45140,45648.800
03 feb 2023142,00145,30141,04141,12141,121.073.600
02 feb 2023148,58148,58138,18144,87144,871.476.100
01 feb 2023145,41150,28145,28149,46149,46735.600
31 ene 2023140,73146,12138,23145,78145,78686.900
30 ene 2023138,30141,16137,80138,90138,90678.400
27 ene 2023138,98141,68138,64140,50140,50811.700
26 ene 2023136,71137,04134,03136,25136,25468.300
25 ene 2023133,60134,85131,28134,72134,72712.400
24 ene 2023136,22137,77133,09134,94134,94539.500
23 ene 2023137,46140,01137,20138,61138,61394.100
20 ene 2023135,34136,78134,00136,41136,41411.300
19 ene 2023134,76135,28132,60134,29134,29466.400
18 ene 2023138,48139,59135,53136,14136,14403.700
17 ene 2023137,77138,62134,87136,83136,83480.000
13 ene 2023135,03138,08134,28137,78137,78392.300
12 ene 2023136,63137,63134,94137,30137,30381.200
11 ene 2023135,10137,27134,74136,01136,01305.400
10 ene 2023131,58135,05130,55134,93134,93498.700
09 ene 2023132,56133,71130,28131,22131,22336.600
06 ene 2023129,34132,24129,00131,00131,00285.100
05 ene 2023127,97129,70127,22128,29128,29438.200
04 ene 2023127,68129,49126,67129,45129,45351.000
03 ene 2023126,69127,51124,44125,87125,87459.800
30 dic 2022123,93125,28122,86124,02124,02241.000
29 dic 2022122,97125,20122,04125,12125,12304.700
28 dic 2022123,85124,44120,14120,98120,98461.800
27 dic 2022121,55124,39120,81123,26123,26352.200
23 dic 2022121,31123,68121,31121,92121,92332.500
22 dic 2022123,37125,40119,42121,36121,36426.400
21 dic 2022125,95127,07125,53125,55125,55517.700
20 dic 2022122,63125,26122,63124,27124,27438.000
19 dic 2022125,04125,84121,66123,43123,43573.700
16 dic 2022126,68127,71123,60124,70124,701.014.400
15 dic 2022127,59128,83127,11127,80127,80432.400
14 dic 2022128,62131,77128,62129,62129,62442.000
13 dic 2022137,02137,02131,07132,19132,19448.100
12 dic 2022129,98133,12129,77132,48132,48373.100
09 dic 2022129,66131,09128,98130,39130,39543.600
08 dic 2022131,62132,91129,43130,84130,84574.400
07 dic 2022133,51134,45130,94131,05131,05358.000
06 dic 2022135,33135,67132,82135,01135,01570.900
05 dic 2022137,00137,00133,68134,90134,90460.100
02 dic 2022138,22140,10135,31138,55138,55515.200
01 dic 2022144,54146,49138,70140,79140,791.063.800
30 nov 2022141,63144,29138,39144,24144,24805.100
29 nov 2022140,91141,92139,41140,15140,15524.400
28 nov 2022142,34142,73139,72140,05140,05411.600
25 nov 2022143,34144,15142,93143,80143,80157.800
23 nov 2022144,23145,46143,42143,47143,47325.500
22 nov 2022144,82146,01142,79144,76144,76344.600
21 nov 2022144,08144,71141,96143,48143,48404.200
18 nov 2022146,21146,21143,49145,64145,64395.800
17 nov 2022138,78142,94137,48142,80142,80435.200
16 nov 2022146,22147,12140,82141,39141,39515.300
15 nov 2022149,43151,25146,16148,26148,26481.000
14 nov 2022148,60150,92146,56146,57146,57416.200
11 nov 2022145,48151,30143,98150,07150,07529.300
10 nov 2022142,11144,53141,37143,97143,97464.500
09 nov 2022133,18136,78132,94135,84135,84475.800
08 nov 2022134,88137,53134,02135,40135,40421.100
07 nov 2022137,88137,88132,69135,26135,26558.300
04 nov 2022131,97138,17131,97136,52136,52536.900
03 nov 2022126,53130,22125,52128,58128,58534.200
02 nov 2022132,68133,19128,58128,81128,81913.500
01 nov 2022138,50141,49133,26133,56133,561.221.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...