Mercados españoles abiertos en 2 hrs 52 min

Lear Corporation (LEA)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
132,60+2,40 (+1,84%)
Al cierre: 04:00PM EDT
132,60 0,00 (0,00%)
Después del cierre: 04:20PM EDT
Intervalo de fechas:
05 oct 2022 - 05 oct 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 oct 2023129,95132,94129,94132,60132,60392.900
03 oct 2023131,44132,04129,45130,20130,20350.700
02 oct 2023133,59134,20132,15132,74132,74428.900
29 sept 2023135,88136,14133,62134,20134,20480.700
28 sept 2023132,41136,14132,14134,68134,68422.200
27 sept 2023133,31133,71131,62132,68132,68495.200
26 sept 2023133,42134,49132,13132,20132,20584.200
25 sept 2023131,71135,01131,29134,48134,48403.800
22 sept 2023133,52135,14132,46132,69132,69487.400
21 sept 2023134,50134,79132,50132,52132,52516.600
20 sept 2023138,35139,44135,68135,84135,84484.400
19 sept 2023136,82137,79136,11136,83136,83580.400
18 sept 2023137,50139,10136,33136,51136,51380.500
15 sept 2023138,12140,34138,01138,28138,28853.300
14 sept 2023137,19139,41135,08138,61138,61720.600
13 sept 2023142,74142,93134,64136,97136,971.265.400
12 sept 2023140,74143,73140,42143,24143,24569.100
11 sept 2023142,80143,49141,01141,07141,07406.600
08 sept 2023140,56141,48139,72141,05141,05633.300
07 sept 2023141,16141,99139,60139,77139,77807.400
06 sept 2023144,23147,52142,91143,25143,25583.400
05 sept 2023144,59145,30142,78144,45144,45515.600
01 sept 2023144,62147,57144,61145,98145,98433.100
31 ago 2023145,53146,31144,00144,09144,09440.700
30 ago 2023144,77146,30144,71145,23145,23304.200
30 ago 20230.77 Dividendo
29 ago 2023142,66145,62142,35145,53144,76382.900
28 ago 2023141,86143,90141,29142,91142,15367.600
25 ago 2023140,95141,62138,25140,53139,79336.200
24 ago 2023141,32142,36139,64139,99139,25355.800
23 ago 2023140,60142,63140,26142,22141,47289.200
22 ago 2023141,80142,89140,92140,98140,23296.700
21 ago 2023143,07143,89141,39141,67140,92330.500
18 ago 2023139,71143,23139,71141,97141,22511.800
17 ago 2023142,35143,17140,26141,07140,32323.600
16 ago 2023142,01143,91141,15141,27140,52603.300
15 ago 2023143,01144,04141,96143,16142,40701.000
14 ago 2023142,25144,64141,09144,56143,80652.400
11 ago 2023147,34148,19142,42142,80142,04901.300
10 ago 2023151,37152,70147,86148,66147,87646.000
09 ago 2023153,56154,04151,30151,41150,61379.500
08 ago 2023152,69153,93152,22153,89153,08406.200
07 ago 2023154,72156,12153,60155,51154,69471.000
04 ago 2023154,08156,36152,45153,00152,19558.400
03 ago 2023150,29156,54150,29154,07153,25764.500
02 ago 2023153,62154,13151,69151,90151,10748.100
01 ago 2023156,27157,91154,09154,44153,62828.100
31 jul 2023153,96155,80153,42154,76153,94717.400
28 jul 2023154,01154,68152,94154,52153,70458.000
27 jul 2023153,46155,42151,88152,29151,48555.300
26 jul 2023149,59153,41147,57152,26151,45450.600
25 jul 2023150,72152,00149,91150,04149,25334.700
24 jul 2023149,98151,59149,49151,26150,46353.000
21 jul 2023150,59152,00148,85149,92149,13419.300
20 jul 2023148,85148,99147,04148,74147,95496.800
19 jul 2023148,68149,31147,99149,04148,25410.000
18 jul 2023148,23150,16147,62148,61147,82624.200
17 jul 2023149,31149,52147,42148,19147,41426.800
14 jul 2023153,24153,36149,68150,15149,36421.400
13 jul 2023153,69154,14152,74153,72152,91373.000
12 jul 2023152,36153,50151,64153,08152,27455.800
11 jul 2023147,55150,35147,15150,14149,35537.400
10 jul 2023148,27149,26146,84146,96146,18652.500
07 jul 2023146,19149,66146,19148,63147,84569.700
06 jul 2023144,17147,50143,14145,60144,83668.400
05 jul 2023145,13145,46143,54143,74142,98477.400
03 jul 2023143,08145,48143,08145,13144,36307.600
30 jun 2023143,51144,60142,31143,55142,79406.600
29 jun 2023141,98144,05141,68142,44141,69498.800
28 jun 2023142,02142,02139,26141,14140,39672.800
27 jun 2023142,17142,78138,24140,61139,871.121.800
26 jun 2023136,74139,21135,72138,78138,05563.500
23 jun 2023135,56137,13134,04136,39135,67652.700
22 jun 2023140,23140,44137,20137,61136,88640.900
21 jun 2023142,45142,53140,13141,10140,35783.000
20 jun 2023141,62143,82139,96142,62141,871.067.700
16 jun 2023143,42143,78141,46143,06142,301.219.100
15 jun 2023142,99144,98142,26143,34142,58997.000
14 jun 2023143,94150,28143,29144,66143,891.623.800
13 jun 2023142,45144,59142,45142,92142,16545.700
12 jun 2023138,45142,66138,45141,77141,02724.200
09 jun 2023135,63138,64135,59138,11137,38744.500
08 jun 2023136,83138,95134,73134,78134,07431.300
08 jun 20230.77 Dividendo
07 jun 2023133,29137,08133,29136,75135,26567.400
06 jun 2023128,60133,20128,32133,01131,56537.100
05 jun 2023130,17130,85128,46129,27127,86690.200
02 jun 2023128,51132,25128,51131,06129,63557.100
01 jun 2023124,34126,62123,62125,69124,32615.300
31 may 2023125,77126,59121,38122,66121,321.144.900
30 may 2023128,45128,85125,83127,74126,35818.800
26 may 2023125,23128,53124,84127,61126,22669.200
25 may 2023123,49125,12123,45124,36123,01675.200
24 may 2023124,41126,06123,22124,11122,76910.700
23 may 2023125,11128,11125,11125,63124,26564.600
22 may 2023125,50126,45124,55126,13124,76517.200
19 may 2023125,27125,56124,09125,06123,70699.400
18 may 2023122,48124,46122,12124,30122,95322.100
17 may 2023121,34123,95120,88122,90121,56401.400
16 may 2023121,32122,58120,48120,53119,22610.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...