Mercados españoles cerrados en 5 hrs 20 min
IBEX 35
11.022,90 -130,10 (-1,17%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dólar/Euro
1,0739 -0,0013 (-0,12%) Petróleo Brent
84,00 +0,42 (+0,50%) Oro
2.314,50 -7,80 (-0,34%) Bitcoin EUR
56.959,65 -1.054,53 (-1,82%)
Lenzing Aktiengesellschaft (LEN.DE)
XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 10:41AM CEST. Mercado abierto.
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 33,95 | 34,55 | 33,95 | 34,55 | 34,55 | 473 |
| 08 may 2024 | 32,00 | 33,90 | 32,00 | 33,90 | 33,90 | 439 |
| 07 may 2024 | 30,80 | 31,05 | 30,75 | 31,05 | 31,05 | 150 |
| 06 may 2024 | 30,40 | 30,90 | 30,40 | 30,60 | 30,60 | 12 |
| 03 may 2024 | 30,95 | 30,95 | 30,60 | 30,60 | 30,60 | 66 |
| 02 may 2024 | 31,05 | 31,05 | 30,30 | 30,50 | 30,50 | 188 |
| 30 abr 2024 | 31,00 | 31,00 | 30,45 | 30,45 | 30,45 | 80 |
| 29 abr 2024 | 29,90 | 30,70 | 29,75 | 30,70 | 30,70 | 1614 |
| 26 abr 2024 | 30,35 | 30,55 | 30,10 | 30,10 | 30,10 | 55 |
| 25 abr 2024 | 30,00 | 30,00 | 29,90 | 29,90 | 29,90 | 15 |
| 24 abr 2024 | 30,95 | 30,95 | 30,40 | 30,40 | 30,40 | 5 |
| 23 abr 2024 | 31,35 | 31,35 | 31,20 | 31,20 | 31,20 | 61 |
| 22 abr 2024 | 30,45 | 31,15 | 30,45 | 30,90 | 30,90 | 794 |
| 19 abr 2024 | 29,50 | 29,60 | 29,05 | 29,60 | 29,60 | 640 |
| 18 abr 2024 | 29,95 | 30,35 | 29,95 | 30,35 | 30,35 | 125 |
| 17 abr 2024 | 29,70 | 30,20 | 29,50 | 29,50 | 29,50 | 719 |
| 16 abr 2024 | 31,85 | 31,85 | 30,10 | 30,15 | 30,15 | 655 |
| 15 abr 2024 | 31,15 | 32,90 | 30,85 | 32,90 | 32,90 | 513 |
| 12 abr 2024 | 31,00 | 31,50 | 30,55 | 31,50 | 31,50 | 2180 |
| 11 abr 2024 | 34,10 | 34,10 | 31,00 | 31,00 | 31,00 | 6707 |
| 10 abr 2024 | 34,45 | 34,45 | 34,05 | 34,05 | 34,05 | 125 |
| 09 abr 2024 | 33,95 | 34,20 | 33,95 | 34,20 | 34,20 | 125 |
| 08 abr 2024 | 33,75 | 33,85 | 32,70 | 33,00 | 33,00 | 1794 |
| 05 abr 2024 | 33,20 | 33,60 | 33,20 | 33,35 | 33,35 | 30 |
| 04 abr 2024 | 33,60 | 33,70 | 33,60 | 33,60 | 33,60 | 1131 |
| 03 abr 2024 | 33,20 | 33,30 | 33,20 | 33,30 | 33,30 | 62 |
| 02 abr 2024 | 32,45 | 32,75 | 32,30 | 32,30 | 32,30 | 338 |
| 28 mar 2024 | 32,05 | 32,05 | 32,05 | 32,05 | 32,05 | - |
| 27 mar 2024 | 31,25 | 32,30 | 31,25 | 32,30 | 32,30 | 250 |
| 26 mar 2024 | 30,60 | 31,35 | 30,35 | 31,35 | 31,35 | 1820 |
| 25 mar 2024 | 31,55 | 31,55 | 30,70 | 30,75 | 30,75 | 345 |
| 22 mar 2024 | 30,50 | 31,70 | 30,50 | 31,70 | 31,70 | 983 |
| 21 mar 2024 | 29,70 | 30,80 | 29,40 | 30,10 | 30,10 | 5777 |
| 20 mar 2024 | 26,80 | 29,75 | 26,80 | 29,45 | 29,45 | 5292 |
| 19 mar 2024 | 25,10 | 26,70 | 25,10 | 26,20 | 26,20 | 2507 |
| 18 mar 2024 | 27,10 | 27,40 | 24,50 | 24,50 | 24,50 | 13.654 |
| 15 mar 2024 | 29,55 | 29,55 | 25,40 | 25,40 | 25,40 | 3608 |
| 14 mar 2024 | 30,15 | 30,15 | 29,60 | 29,60 | 29,60 | 600 |
| 13 mar 2024 | 29,00 | 29,75 | 29,00 | 29,75 | 29,75 | 6 |
| 12 mar 2024 | 30,10 | 30,30 | 29,00 | 29,25 | 29,25 | 467 |
| 11 mar 2024 | 29,30 | 29,85 | 29,30 | 29,65 | 29,65 | 1164 |
| 08 mar 2024 | 29,00 | 29,20 | 29,00 | 29,10 | 29,10 | 200 |
| 07 mar 2024 | 28,65 | 29,05 | 28,45 | 29,05 | 29,05 | 525 |
| 06 mar 2024 | 28,55 | 28,60 | 28,25 | 28,25 | 28,25 | 112 |
| 05 mar 2024 | 28,00 | 28,35 | 27,50 | 27,50 | 27,50 | 545 |
| 04 mar 2024 | 29,80 | 29,80 | 28,85 | 28,85 | 28,85 | 158 |
| 01 mar 2024 | 29,30 | 29,70 | 29,30 | 29,70 | 29,70 | 55 |
| 29 feb 2024 | 29,40 | 29,40 | 28,95 | 28,95 | 28,95 | 1446 |
| 28 feb 2024 | 29,75 | 29,85 | 29,65 | 29,70 | 29,70 | 157 |
| 27 feb 2024 | 30,05 | 30,55 | 30,05 | 30,55 | 30,55 | 28 |
| 26 feb 2024 | 30,30 | 30,30 | 29,60 | 29,60 | 29,60 | 440 |
| 23 feb 2024 | 30,40 | 30,50 | 30,40 | 30,50 | 30,50 | 420 |
| 22 feb 2024 | 30,90 | 30,90 | 30,50 | 30,50 | 30,50 | 1500 |
| 21 feb 2024 | 31,00 | 31,00 | 30,75 | 30,75 | 30,75 | 109 |
| 20 feb 2024 | 31,05 | 31,05 | 31,05 | 31,05 | 31,05 | - |
| 19 feb 2024 | 31,05 | 31,05 | 30,35 | 31,00 | 31,00 | 167 |
| 16 feb 2024 | 31,40 | 31,40 | 31,40 | 31,40 | 31,40 | - |
| 15 feb 2024 | 30,00 | 31,65 | 30,00 | 31,65 | 31,65 | 424 |
| 14 feb 2024 | 29,05 | 29,80 | 29,05 | 29,80 | 29,80 | 166 |
| 13 feb 2024 | 29,90 | 29,90 | 29,45 | 29,45 | 29,45 | 1044 |
| 12 feb 2024 | 28,35 | 30,05 | 28,35 | 29,90 | 29,90 | 198 |
| 09 feb 2024 | 29,50 | 29,50 | 28,05 | 28,05 | 28,05 | 2296 |
| 08 feb 2024 | 29,75 | 30,10 | 29,75 | 30,10 | 30,10 | 1001 |
| 07 feb 2024 | 30,10 | 30,55 | 30,10 | 30,35 | 30,35 | 750 |
| 06 feb 2024 | 30,00 | 30,00 | 29,50 | 29,50 | 29,50 | 195 |
| 05 feb 2024 | 30,05 | 30,20 | 29,85 | 29,85 | 29,85 | 1040 |
| 02 feb 2024 | 30,25 | 30,35 | 30,25 | 30,25 | 30,25 | 173 |
| 01 feb 2024 | 31,05 | 31,05 | 30,35 | 30,35 | 30,35 | 53 |
| 31 ene 2024 | 30,35 | 30,95 | 30,20 | 30,95 | 30,95 | 1221 |
| 30 ene 2024 | 31,05 | 31,10 | 30,50 | 30,50 | 30,50 | 2015 |
| 29 ene 2024 | 31,05 | 31,10 | 30,70 | 31,10 | 31,10 | 800 |
| 26 ene 2024 | 30,15 | 30,75 | 30,15 | 30,75 | 30,75 | 185 |
| 25 ene 2024 | 31,15 | 31,15 | 30,20 | 30,25 | 30,25 | 600 |
| 24 ene 2024 | 31,50 | 32,80 | 31,00 | 31,00 | 31,00 | 2011 |
| 23 ene 2024 | 30,30 | 31,00 | 30,30 | 31,00 | 31,00 | 998 |
| 22 ene 2024 | 30,30 | 30,30 | 29,95 | 30,05 | 30,05 | 242 |
| 19 ene 2024 | 29,95 | 30,20 | 29,70 | 29,95 | 29,95 | 1719 |
| 18 ene 2024 | 30,05 | 30,35 | 29,80 | 30,25 | 30,25 | 283 |
| 17 ene 2024 | 31,55 | 31,55 | 29,80 | 30,45 | 30,45 | 1678 |
| 16 ene 2024 | 32,50 | 32,50 | 31,45 | 31,45 | 31,45 | 1990 |
| 15 ene 2024 | 33,40 | 33,40 | 32,35 | 32,70 | 32,70 | 3309 |
| 12 ene 2024 | 33,35 | 33,35 | 32,85 | 32,85 | 32,85 | 1950 |
| 11 ene 2024 | 34,00 | 34,30 | 33,50 | 33,50 | 33,50 | 307 |
| 10 ene 2024 | 34,60 | 34,60 | 33,75 | 33,95 | 33,95 | 564 |
| 09 ene 2024 | 34,90 | 34,90 | 34,50 | 34,50 | 34,50 | 195 |
| 08 ene 2024 | 35,10 | 35,10 | 34,60 | 34,70 | 34,70 | 105 |
| 05 ene 2024 | 34,60 | 35,20 | 34,60 | 34,85 | 34,85 | 447 |
| 04 ene 2024 | 34,45 | 34,85 | 34,45 | 34,65 | 34,65 | 150 |
| 03 ene 2024 | 35,00 | 35,00 | 33,85 | 34,05 | 34,05 | 582 |
| 02 ene 2024 | 35,80 | 36,15 | 35,35 | 35,65 | 35,65 | 3390 |
| 29 dic 2023 | 34,55 | 35,75 | 34,55 | 35,55 | 35,55 | 2216 |
| 28 dic 2023 | 35,75 | 35,75 | 34,20 | 34,25 | 34,25 | 1683 |
| 27 dic 2023 | 36,40 | 36,65 | 36,00 | 36,20 | 36,20 | 2641 |
| 22 dic 2023 | 36,65 | 36,65 | 35,85 | 36,40 | 36,40 | 702 |
| 21 dic 2023 | 35,85 | 36,65 | 35,85 | 36,65 | 36,65 | 402 |
| 20 dic 2023 | 36,95 | 37,05 | 36,75 | 36,95 | 36,95 | 431 |
| 19 dic 2023 | 36,80 | 37,30 | 36,80 | 37,30 | 37,30 | 11 |
| 18 dic 2023 | 37,00 | 37,25 | 37,00 | 37,25 | 37,25 | 278 |
| 15 dic 2023 | 36,40 | 37,00 | 36,15 | 36,80 | 36,80 | 773 |
| 14 dic 2023 | 34,25 | 36,90 | 34,25 | 36,30 | 36,30 | 4698 |
| *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.