Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
61.629,26 -207,52 (-0,34%)
Leifheit Aktiengesellschaft (LEI.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:01AM CEST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | - |
| 13 jun 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | 297 |
| 12 jun 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
| 11 jun 2024 | 17,05 | 17,05 | 17,05 | 17,05 | 17,05 | - |
| 10 jun 2024 | 17,35 | 17,35 | 17,35 | 17,35 | 17,35 | - |
| 07 jun 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 17,30 | - |
| 06 jun 2024 | 16,90 | 17,50 | 16,90 | 17,40 | 17,40 | 625 |
| 05 jun 2024 | 17,05 | 17,40 | 17,05 | 17,25 | 17,25 | 270 |
| 04 jun 2024 | 17,05 | 17,05 | 17,05 | 17,05 | 17,05 | - |
| 03 jun 2024 | 17,15 | 17,15 | 17,15 | 17,15 | 17,15 | - |
| 31 may 2024 | 16,80 | 17,20 | 16,80 | 17,20 | 17,20 | 100 |
| 30 may 2024 | 16,90 | 16,90 | 16,50 | 16,50 | 16,50 | 105 |
| 30 may 2024 | 0.1 Dividendo | |||||
| 29 may 2024 | 17,30 | 17,75 | 17,30 | 17,75 | 17,65 | 300 |
| 28 may 2024 | 17,40 | 17,60 | 17,40 | 17,60 | 17,50 | 1130 |
| 27 may 2024 | 17,75 | 17,75 | 17,35 | 17,35 | 17,25 | 7520 |
| 24 may 2024 | 17,55 | 17,55 | 17,55 | 17,55 | 17,45 | - |
| 23 may 2024 | 17,85 | 17,85 | 17,85 | 17,85 | 17,75 | - |
| 22 may 2024 | 17,70 | 17,70 | 17,70 | 17,70 | 17,60 | - |
| 21 may 2024 | 17,95 | 17,95 | 17,95 | 17,95 | 17,85 | - |
| 20 may 2024 | 17,70 | 17,70 | 17,70 | 17,70 | 17,60 | - |
| 17 may 2024 | 17,85 | 17,85 | 17,85 | 17,85 | 17,75 | - |
| 16 may 2024 | 17,45 | 18,25 | 17,45 | 18,25 | 18,15 | 625 |
| 15 may 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 17,00 | - |
| 14 may 2024 | 16,95 | 16,95 | 16,95 | 16,95 | 16,85 | - |
| 13 may 2024 | 16,80 | 17,20 | 16,80 | 16,85 | 16,76 | 190 |
| 10 may 2024 | 17,00 | 17,00 | 16,95 | 16,95 | 16,85 | 4 |
| 09 may 2024 | 16,95 | 16,95 | 16,95 | 16,95 | 16,85 | - |
| 08 may 2024 | 16,75 | 17,00 | 16,75 | 17,00 | 16,90 | 25 |
| 07 may 2024 | 16,60 | 16,60 | 16,60 | 16,60 | 16,51 | - |
| 06 may 2024 | 16,60 | 16,60 | 16,60 | 16,60 | 16,51 | - |
| 03 may 2024 | 17,00 | 17,20 | 16,90 | 16,90 | 16,80 | 225 |
| 02 may 2024 | 15,95 | 16,50 | 15,95 | 16,50 | 16,41 | 100 |
| 30 abr 2024 | 16,00 | 16,10 | 16,00 | 16,10 | 16,01 | 160 |
| 29 abr 2024 | 16,25 | 16,25 | 16,25 | 16,25 | 16,16 | - |
| 26 abr 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,51 | - |
| 25 abr 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,51 | - |
| 24 abr 2024 | 15,70 | 15,80 | 15,70 | 15,80 | 15,71 | 50 |
| 23 abr 2024 | 15,85 | 15,85 | 15,40 | 15,40 | 15,31 | 74 |
| 22 abr 2024 | 15,80 | 15,90 | 15,80 | 15,90 | 15,81 | 300 |
| 19 abr 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,41 | - |
| 18 abr 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,81 | - |
| 17 abr 2024 | 15,45 | 15,60 | 15,45 | 15,60 | 15,51 | 100 |
| 16 abr 2024 | 15,75 | 15,75 | 15,75 | 15,75 | 15,66 | - |
| 15 abr 2024 | 15,80 | 16,00 | 15,65 | 16,00 | 15,91 | 200 |
| 12 abr 2024 | 15,45 | 15,90 | 15,45 | 15,90 | 15,81 | 200 |
| 11 abr 2024 | 15,65 | 15,65 | 15,65 | 15,65 | 15,56 | - |
| 10 abr 2024 | 15,55 | 15,55 | 15,55 | 15,55 | 15,46 | - |
| 09 abr 2024 | 15,40 | 15,60 | 15,40 | 15,60 | 15,51 | 100 |
| 08 abr 2024 | 14,95 | 15,35 | 14,95 | 15,35 | 15,26 | 379 |
| 05 abr 2024 | 14,55 | 14,55 | 14,40 | 14,40 | 14,32 | 160 |
| 04 abr 2024 | 14,90 | 14,90 | 14,90 | 14,90 | 14,82 | 150 |
| 03 abr 2024 | 14,85 | 15,15 | 14,85 | 15,15 | 15,06 | 100 |
| 02 abr 2024 | 14,85 | 15,20 | 14,85 | 15,20 | 15,11 | 1406 |
| 28 mar 2024 | 14,95 | 14,95 | 14,80 | 14,80 | 14,72 | 100 |
| 27 mar 2024 | 15,15 | 15,45 | 14,50 | 14,70 | 14,62 | 694 |
| 26 mar 2024 | 14,15 | 14,90 | 14,15 | 14,90 | 14,82 | 100 |
| 25 mar 2024 | 14,30 | 14,30 | 14,30 | 14,30 | 14,22 | - |
| 22 mar 2024 | 13,45 | 14,45 | 13,45 | 14,45 | 14,37 | 938 |
| 21 mar 2024 | 13,55 | 13,55 | 13,55 | 13,55 | 13,47 | - |
| 20 mar 2024 | 13,35 | 13,35 | 13,35 | 13,35 | 13,27 | - |
| 19 mar 2024 | 13,95 | 13,95 | 13,50 | 13,50 | 13,42 | 50 |
| 18 mar 2024 | 13,70 | 14,00 | 13,70 | 14,00 | 13,92 | 150 |
| 15 mar 2024 | 13,75 | 13,75 | 13,55 | 13,75 | 13,67 | 130 |
| 14 mar 2024 | 13,90 | 14,05 | 13,90 | 14,05 | 13,97 | 100 |
| 13 mar 2024 | 13,70 | 13,70 | 13,70 | 13,70 | 13,62 | - |
| 12 mar 2024 | 13,40 | 13,40 | 13,40 | 13,40 | 13,32 | - |
| 11 mar 2024 | 13,40 | 13,65 | 13,40 | 13,50 | 13,42 | 800 |
| 08 mar 2024 | 13,60 | 13,60 | 13,60 | 13,60 | 13,52 | - |
| 07 mar 2024 | 13,70 | 13,75 | 13,70 | 13,75 | 13,67 | 462 |
| 06 mar 2024 | 13,65 | 13,65 | 13,65 | 13,65 | 13,57 | - |
| 05 mar 2024 | 13,90 | 13,90 | 13,75 | 13,75 | 13,67 | 1316 |
| 04 mar 2024 | 13,90 | 14,10 | 13,90 | 14,10 | 14,02 | 170 |
| 01 mar 2024 | 14,45 | 14,45 | 14,45 | 14,45 | 14,37 | - |
| 29 feb 2024 | 14,70 | 14,70 | 14,70 | 14,70 | 14,62 | - |
| 28 feb 2024 | 14,40 | 14,85 | 14,40 | 14,85 | 14,77 | 400 |
| 27 feb 2024 | 14,85 | 14,95 | 14,35 | 14,35 | 14,27 | 400 |
| 26 feb 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 14,92 | 100 |
| 23 feb 2024 | 15,20 | 15,20 | 15,20 | 15,20 | 15,11 | - |
| 22 feb 2024 | 14,35 | 14,35 | 14,35 | 14,35 | 14,27 | - |
| 21 feb 2024 | 13,35 | 14,80 | 13,35 | 14,80 | 14,72 | 310 |
| 20 feb 2024 | 13,20 | 13,20 | 13,20 | 13,20 | 13,13 | - |
| 19 feb 2024 | 13,40 | 13,65 | 13,40 | 13,65 | 13,57 | 810 |
| 16 feb 2024 | 14,00 | 14,00 | 13,60 | 13,60 | 13,52 | 750 |
| 15 feb 2024 | 13,75 | 13,75 | 13,75 | 13,75 | 13,67 | - |
| 14 feb 2024 | 14,55 | 14,55 | 14,35 | 14,45 | 14,37 | 270 |
| 13 feb 2024 | 14,80 | 14,80 | 14,50 | 14,50 | 14,42 | 135 |
| 12 feb 2024 | 15,05 | 15,05 | 15,05 | 15,05 | 14,97 | - |
| 09 feb 2024 | 14,90 | 15,00 | 14,85 | 15,00 | 14,92 | 250 |
| 08 feb 2024 | 14,70 | 14,70 | 14,70 | 14,70 | 14,62 | - |
| 07 feb 2024 | 14,95 | 14,95 | 14,95 | 14,95 | 14,87 | 5 |
| 06 feb 2024 | 15,05 | 15,05 | 14,95 | 14,95 | 14,87 | 200 |
| 05 feb 2024 | 15,45 | 15,45 | 14,85 | 14,85 | 14,77 | 300 |
| 02 feb 2024 | 15,35 | 15,35 | 15,35 | 15,35 | 15,26 | - |
| 01 feb 2024 | 15,35 | 15,35 | 15,35 | 15,35 | 15,26 | - |
| 31 ene 2024 | 15,35 | 15,35 | 15,35 | 15,35 | 15,26 | - |
| 30 ene 2024 | 15,25 | 15,25 | 15,25 | 15,25 | 15,16 | - |
| 29 ene 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 15,21 | 30 |
| 26 ene 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 15,31 | - |
| 25 ene 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 15,61 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.