Mercados españoles abiertos en 5 hrs 14 min

Lear Corporation (LEA)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
143,80+0,33 (+0,23%)
Al cierre: 01:00PM EST
143,64 -0,16 (-0,11%)
Después del cierre: 02:09PM EST
Intervalo de fechas:
27 nov 2021 - 27 nov 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
31 oct 2022137,23141,56137,22138,71138,71754.400
28 oct 2022135,64139,13135,61138,52138,52302.500
27 oct 2022137,24139,10135,77135,84135,84451.100
26 oct 2022137,04138,26134,60135,05135,05353.000
25 oct 2022131,55136,31130,86136,19136,19532.900
24 oct 2022130,20133,04128,52132,03132,03694.800
21 oct 2022124,48129,43124,36129,07129,07471.700
20 oct 2022127,38128,55122,91123,58123,58574.400
19 oct 2022126,63128,76125,65126,82126,82396.200
18 oct 2022130,94131,63127,55128,16128,16480.300
17 oct 2022125,31128,32125,24127,61127,61736.400
14 oct 2022123,74124,57121,24122,00122,00572.800
13 oct 2022116,50123,22114,67122,50122,501.012.800
12 oct 2022122,13122,81120,60120,63120,63429.600
11 oct 2022121,86124,67120,88122,04122,04682.000
10 oct 2022123,96124,10121,47122,38122,38417.600
07 oct 2022127,70127,70123,60124,67124,67420.200
06 oct 2022127,78129,90126,96129,34129,34587.800
05 oct 2022126,19129,46125,54128,15128,15451.200
04 oct 2022126,43129,94126,41129,88129,881.252.800
03 oct 2022121,78125,01119,89123,13123,13635.200
30 sept 2022121,09124,23119,28119,69119,69566.900
29 sept 2022124,91125,11120,27122,15122,151.223.500
28 sept 2022125,74128,31125,46128,00128,00549.500
27 sept 2022126,80128,45124,76126,05126,051.747.700
26 sept 2022123,41128,19123,21124,35124,35727.400
23 sept 2022124,10124,64120,14123,26123,26584.400
22 sept 2022128,26128,26124,91127,36127,36566.300
21 sept 2022133,45134,03127,42127,69127,69603.200
20 sept 2022137,12137,12133,09133,25133,25596.300
19 sept 2022135,04139,21135,04138,80138,80425.900
16 sept 2022136,50138,16134,75136,33136,33837.800
15 sept 2022136,30142,08136,30137,94137,94633.800
14 sept 2022139,37140,78135,97137,86137,86727.500
13 sept 2022139,00142,24137,43139,44139,44610.900
12 sept 2022142,85146,08142,85144,52144,52547.800
09 sept 2022138,44140,90137,94140,69140,69385.100
08 sept 2022135,64137,61134,33137,48137,48362.300
07 sept 2022133,75138,60133,75138,40138,40361.900
06 sept 2022136,16136,16132,25133,63133,63352.300
02 sept 2022141,66141,66135,54136,56136,56472.300
01 sept 2022136,81138,96134,92138,77138,77557.600
31 ago 2022140,24140,90138,52138,64138,64948.100
31 ago 20220.77 Dividendo
30 ago 2022141,58142,58138,76140,15139,38332.500
29 ago 2022137,95141,10137,33140,36139,59294.500
26 ago 2022145,74146,25139,20139,22138,46398.000
25 ago 2022140,39145,14140,39145,07144,27349.200
24 ago 2022138,07141,49138,07139,78139,01318.000
23 ago 2022137,51140,25137,20138,07137,31456.800
22 ago 2022139,75140,53135,96136,26135,51724.700
19 ago 2022146,77147,11144,32145,17144,37334.000
18 ago 2022145,85149,42145,54148,65147,83312.400
17 ago 2022146,78148,82142,63146,19145,39490.200
16 ago 2022149,90152,18149,31151,10150,27466.600
15 ago 2022150,51153,13150,51151,18150,35279.100
12 ago 2022152,89152,91150,94152,91152,07384.700
11 ago 2022149,72152,62148,40151,26150,43455.800
10 ago 2022147,50149,47145,96147,58146,77795.300
09 ago 2022146,63147,25142,85143,01142,22545.400
08 ago 2022144,83148,99144,61147,51146,701.078.900
05 ago 2022146,16147,27142,46143,00142,21915.800
04 ago 2022153,77154,95147,95148,00147,191.043.700
03 ago 2022156,90158,44154,84156,23155,37491.700
02 ago 2022149,92157,58146,86155,21154,36874.700
01 ago 2022150,08153,28147,59151,36150,53597.800
29 jul 2022149,64151,25147,94151,14150,31554.900
28 jul 2022146,59150,10144,32150,02149,20468.200
27 jul 2022141,91145,12141,04144,93144,13538.600
26 jul 2022141,16142,45139,56140,90140,13284.900
25 jul 2022142,78143,44140,23142,82142,04354.200
22 jul 2022143,68144,13139,85141,17140,39518.300
21 jul 2022139,13144,10137,83142,92142,13833.300
20 jul 2022137,85141,00137,50139,99139,22390.400
19 jul 2022131,91139,16131,00138,67137,91772.600
18 jul 2022132,40133,50128,78129,56128,85334.200
15 jul 2022127,83129,70125,24129,26128,55744.600
14 jul 2022125,09126,04121,30125,41124,72946.500
13 jul 2022128,07129,28126,38128,58127,87789.600
12 jul 2022125,80133,37125,80130,79130,07678.000
11 jul 2022128,58129,07125,09125,42124,73841.400
08 jul 2022131,63132,22127,58128,20127,50612.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...