Mercados españoles cerrados en 6 hrs 23 min

Leifheit Aktiengesellschaft (LEI.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
17,85+0,15 (+0,85%)
A partir del 08:02AM CEST. Mercado abierto.
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 may 202417,8517,8517,8517,8517,85625
22 may 202417,7017,7017,7017,7017,70-
21 may 202417,9517,9517,9517,9517,95-
20 may 202417,7017,7017,7017,7017,70-
17 may 202417,8517,8517,8517,8517,85-
16 may 202417,4518,2517,4518,2518,25625
15 may 202417,1017,1017,1017,1017,10-
14 may 202416,9516,9516,9516,9516,95-
13 may 202416,8017,2016,8016,8516,85190
10 may 202417,0017,0016,9516,9516,954
09 may 202416,9516,9516,9516,9516,95-
08 may 202416,7517,0016,7517,0017,0025
07 may 202416,6016,6016,6016,6016,60-
06 may 202416,6016,6016,6016,6016,60-
03 may 202417,0017,2016,9016,9016,90225
02 may 202415,9516,5015,9516,5016,50100
30 abr 202416,0016,1016,0016,1016,10160
29 abr 202416,2516,2516,2516,2516,25-
26 abr 202415,6015,6015,6015,6015,60-
25 abr 202415,6015,6015,6015,6015,60-
24 abr 202415,7015,8015,7015,8015,8050
23 abr 202415,8515,8515,4015,4015,4074
22 abr 202415,8015,9015,8015,9015,90300
19 abr 202415,5015,5015,5015,5015,50-
18 abr 202415,9015,9015,9015,9015,90-
17 abr 202415,4515,6015,4515,6015,60100
16 abr 202415,7515,7515,7515,7515,75-
15 abr 202415,8016,0015,6516,0016,00200
12 abr 202415,4515,9015,4515,9015,90200
11 abr 202415,6515,6515,6515,6515,65-
10 abr 202415,5515,5515,5515,5515,55-
09 abr 202415,4015,6015,4015,6015,60100
08 abr 202414,9515,3514,9515,3515,35379
05 abr 202414,5514,5514,4014,4014,40160
04 abr 202414,9014,9014,9014,9014,90150
03 abr 202414,8515,1514,8515,1515,15100
02 abr 202414,8515,2014,8515,2015,201406
28 mar 202414,9514,9514,8014,8014,80100
27 mar 202415,1515,4514,5014,7014,70694
26 mar 202414,1514,9014,1514,9014,90100
25 mar 202414,3014,3014,3014,3014,30-
22 mar 202413,4514,4513,4514,4514,45938
21 mar 202413,5513,5513,5513,5513,55-
20 mar 202413,3513,3513,3513,3513,35-
19 mar 202413,9513,9513,5013,5013,5050
18 mar 202413,7014,0013,7014,0014,00150
15 mar 202413,7513,7513,5513,7513,75130
14 mar 202413,9014,0513,9014,0514,05100
13 mar 202413,7013,7013,7013,7013,70-
12 mar 202413,4013,4013,4013,4013,40-
11 mar 202413,4013,6513,4013,5013,50800
08 mar 202413,6013,6013,6013,6013,60-
07 mar 202413,7013,7513,7013,7513,75462
06 mar 202413,6513,6513,6513,6513,65-
05 mar 202413,9013,9013,7513,7513,751316
04 mar 202413,9014,1013,9014,1014,10170
01 mar 202414,4514,4514,4514,4514,45-
29 feb 202414,7014,7014,7014,7014,70-
28 feb 202414,4014,8514,4014,8514,85400
27 feb 202414,8514,9514,3514,3514,35400
26 feb 202415,0015,0015,0015,0015,00100
23 feb 202415,2015,2015,2015,2015,20-
22 feb 202414,3514,3514,3514,3514,35-
21 feb 202413,3514,8013,3514,8014,80310
20 feb 202413,2013,2013,2013,2013,20-
19 feb 202413,4013,6513,4013,6513,65810
16 feb 202414,0014,0013,6013,6013,60750
15 feb 202413,7513,7513,7513,7513,75-
14 feb 202414,5514,5514,3514,4514,45270
13 feb 202414,8014,8014,5014,5014,50135
12 feb 202415,0515,0515,0515,0515,05-
09 feb 202414,9015,0014,8515,0015,00250
08 feb 202414,7014,7014,7014,7014,70-
07 feb 202414,9514,9514,9514,9514,955
06 feb 202415,0515,0514,9514,9514,95200
05 feb 202415,4515,4514,8514,8514,85300
02 feb 202415,3515,3515,3515,3515,35-
01 feb 202415,3515,3515,3515,3515,35-
31 ene 202415,3515,3515,3515,3515,35-
30 ene 202415,2515,2515,2515,2515,25-
29 ene 202415,3015,3015,3015,3015,3030
26 ene 202415,4015,4015,4015,4015,40-
25 ene 202415,7015,7015,7015,7015,70-
24 ene 202415,5515,6515,5515,6515,65220
23 ene 202416,2516,2516,2516,2516,25-
22 ene 202416,3016,3016,3016,3016,30-
19 ene 202416,3016,3016,2516,2516,25130
18 ene 202416,3016,5016,3016,4516,45750
17 ene 202416,2516,3016,2516,3016,30100
16 ene 202416,2016,2016,2016,2016,20-
15 ene 202415,8515,8515,8515,8515,85-
12 ene 202415,8515,8515,8515,8515,85-
11 ene 202415,8515,8515,8515,8515,85-
10 ene 202415,6015,6015,6015,6015,60-
09 ene 202415,6015,6015,6015,6015,60136
08 ene 202416,0016,0016,0016,0016,0061
05 ene 202415,8015,8015,8015,8015,80-
04 ene 202416,1016,1016,0016,0016,0050
03 ene 202416,2016,2016,2016,2016,20-
02 ene 202416,1016,1016,1016,1016,10-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...