Mercados españoles cerrados en 4 hrs 29 min

Lincoln Electric Holdings, Inc. (LECO)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
238,93+2,32 (+0,98%)
Al cierre: 04:00PM EDT
238,93 0,00 (0,00%)
Después del cierre: 04:02PM EDT
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 abr 2024237,91241,25236,31238,93238,93291.100
17 abr 2024240,31240,31235,66236,61236,61238.600
16 abr 2024238,01242,17237,70239,51239,51270.800
15 abr 2024241,05243,04238,87238,88238,88198.200
12 abr 2024240,58241,12236,83238,60238,60217.900
11 abr 2024242,06243,91240,96242,56242,56157.200
10 abr 2024241,19243,70238,85241,58241,58155.500
09 abr 2024246,47248,85242,63244,75244,75206.100
08 abr 2024248,89250,17245,70246,54246,54205.500
05 abr 2024247,89250,92247,04247,97247,97256.900
04 abr 2024252,69253,41246,65246,93246,93141.800
03 abr 2024247,95252,83247,95250,05250,05238.800
02 abr 2024252,95252,95247,50249,21249,21285.700
01 abr 2024255,60255,60251,75252,64252,64181.700
28 mar 2024258,28258,55255,22255,44255,44247.900
27 mar 2024253,23258,62252,67258,37258,37384.400
27 mar 20240.71 Dividendo
26 mar 2024256,07257,63253,01253,01252,30283.300
25 mar 2024257,78258,99255,86256,05255,33262.100
22 mar 2024257,78258,11255,10258,04257,32323.400
21 mar 2024256,99261,13256,52257,05256,33256.300
20 mar 2024252,10256,00250,72255,99255,27201.500
19 mar 2024248,53252,53248,50252,06251,35194.500
18 mar 2024248,00251,50248,00248,93248,23249.200
15 mar 2024246,95250,53246,95248,41247,71897.200
14 mar 2024249,26250,02245,46246,78246,09579.800
13 mar 2024253,17253,17247,91248,77248,07630.900
12 mar 2024252,29254,19251,58252,53251,82179.000
11 mar 2024254,38254,38250,89252,78252,07173.500
08 mar 2024255,94258,84252,92254,43253,72162.000
07 mar 2024256,13256,93253,13255,15254,43197.000
06 mar 2024254,42256,52253,52254,34253,63175.200
05 mar 2024254,72254,72251,42252,88252,17236.600
04 mar 2024255,82257,11254,93255,30254,58180.600
01 mar 2024256,58257,86252,58254,19253,48233.400
29 feb 2024258,11259,04255,67256,60255,88268.400
28 feb 2024253,27256,72253,27256,57255,85252.800
27 feb 2024253,54253,79250,63253,54252,83210.500
26 feb 2024248,78253,48248,73253,23252,52215.800
23 feb 2024249,01250,50247,07250,03249,33208.600
22 feb 2024248,00250,00246,46248,53247,83378.200
21 feb 2024247,50247,50243,71246,47245,78196.200
20 feb 2024248,77249,90243,96246,99246,30380.500
16 feb 2024249,20252,98246,46249,90249,20454.600
15 feb 2024239,36251,09238,50249,80249,10742.500
14 feb 2024228,50232,34228,50231,55230,90401.100
13 feb 2024227,04230,32225,26227,25226,61364.600
12 feb 2024231,08234,21230,60231,69231,04249.900
09 feb 2024230,50232,64229,54231,62230,97308.100
08 feb 2024227,72230,55226,97230,10229,45221.200
07 feb 2024225,17228,38224,58226,84226,20311.600
06 feb 2024222,28224,32222,28223,77223,14232.900
05 feb 2024224,31224,31221,58222,62222,00237.600
02 feb 2024225,23228,09222,25226,50225,86235.400
01 feb 2024224,00227,04222,00225,80225,17297.700
31 ene 2024227,13228,18221,93222,22221,60783.600
30 ene 2024225,34227,62223,36227,01226,37191.600
29 ene 2024224,35225,95222,12225,74225,11199.200
26 ene 2024223,74225,80222,47224,05223,42278.700
25 ene 2024222,48223,95221,45222,88222,25274.500
24 ene 2024223,12225,50219,06219,99219,37185.900
23 ene 2024225,00225,00220,62222,68222,06213.100
22 ene 2024221,40223,60221,40223,28222,65252.200
19 ene 2024216,40220,82214,78220,72220,10350.600
18 ene 2024211,73215,60211,73215,48214,88210.900
17 ene 2024210,81212,39210,14210,49209,90165.400
16 ene 2024211,20212,76208,51212,63212,03180.400
12 ene 2024211,32213,95211,11212,45211,85203.000
11 ene 2024209,60210,77207,28210,41209,82197.300
10 ene 2024210,50211,35208,22209,19208,60215.300
09 ene 2024209,50210,90208,40210,32209,73210.500
08 ene 2024210,15212,42208,73212,21211,61245.900
05 ene 2024211,53213,56210,31211,23210,64314.600
04 ene 2024209,93213,08209,93212,19211,59289.700
03 ene 2024211,54212,63209,39209,65209,06318.700
02 ene 2024215,89217,09212,43213,72213,12268.400
29 dic 2023218,94220,03217,22217,46216,85178.400
28 dic 2023219,75219,87218,45219,11218,50128.500
28 dic 20230.71 Dividendo
27 dic 2023219,80221,14219,66220,46219,13131.600
26 dic 2023218,70221,01218,59219,84218,52159.800
22 dic 2023217,72219,36215,70218,36217,05128.300
21 dic 2023216,65216,96214,67216,56215,26135.400
20 dic 2023215,78218,47214,27214,39213,10247.900
19 dic 2023219,30219,99214,96216,00214,70429.200
18 dic 2023216,40218,09213,83217,91216,60513.900
15 dic 2023217,46218,37215,49216,45215,15757.000
14 dic 2023210,83217,72210,05216,48215,18672.300
13 dic 2023206,45209,81204,62209,37208,11369.100
12 dic 2023208,73208,76206,33206,60205,36322.600
11 dic 2023206,88208,79205,66208,26207,01207.200
08 dic 2023204,57207,45204,41206,80205,56685.000
07 dic 2023203,16204,77202,47204,75203,52151.400
06 dic 2023203,73206,43202,60202,85201,63237.000
05 dic 2023203,00204,40201,81203,07201,85190.900
04 dic 2023200,19204,48200,19204,26203,03223.700
01 dic 2023198,32202,14198,13201,77200,56183.600
30 nov 2023196,65198,17195,14198,06196,87235.400
29 nov 2023195,81197,05194,58195,79194,61207.100
28 nov 2023196,95197,29193,79193,97192,80177.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...