LEO.DE - LEONI AG

XETRA - XETRA Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 feb. 202012,3912,4211,8111,8611,86263.405
20 feb. 202012,2612,7812,1712,4812,48355.796
19 feb. 202012,2212,4211,8512,1312,13237.306
18 feb. 202012,1112,5211,9511,9611,96422.109
17 feb. 202010,8112,9210,8112,2212,22922.974
14 feb. 202011,3411,5310,8210,8610,86168.695
13 feb. 202011,3211,7811,2711,3611,36278.921
12 feb. 202011,4011,7511,2511,4411,44299.146
11 feb. 202011,2911,5610,8511,3311,33264.620
10 feb. 202010,8911,2210,8111,1211,12125.191
07 feb. 202011,2311,2410,7611,0011,00223.417
06 feb. 202011,3311,5711,1811,3411,34283.189
05 feb. 202010,9811,3210,6611,1611,16327.425
04 feb. 202010,4811,0210,4510,8810,88327.859
03 feb. 202010,6010,6010,0910,5910,59189.192
31 ene. 202010,3110,7410,0710,6010,60452.664
30 ene. 20209,6510,389,6410,3810,38286.318
29 ene. 20209,809,899,639,729,72177.646
28 ene. 20209,619,769,359,699,69238.858
27 ene. 20209,229,679,079,619,61221.433
24 ene. 20209,479,609,259,369,36113.757
23 ene. 20209,579,659,309,439,43165.417
22 ene. 20209,759,809,519,569,56129.586
21 ene. 20209,649,759,549,699,69100.913
20 ene. 20209,889,919,559,649,64132.996
17 ene. 202010,0610,189,599,759,75372.389
16 ene. 202010,1610,259,7710,0210,02291.809
15 ene. 202010,0610,1010,0110,0410,04118.974
14 ene. 202010,1010,1410,0110,0710,07183.284
13 ene. 202010,1910,2510,1010,1510,15164.301
10 ene. 202010,4910,4910,2010,2010,20183.068
09 ene. 202010,6510,7510,3410,3710,37166.315
08 ene. 202010,5110,7310,4110,4710,47158.183
07 ene. 202010,3210,8210,3010,6010,60397.924
06 ene. 202010,4710,5010,0210,1410,14253.680
03 ene. 202011,0511,0510,4110,4910,49303.962
02 ene. 202010,4411,4810,3910,9910,99650.738
30 dic. 201910,0010,5610,0010,3510,35399.752
27 dic. 201910,4610,4610,0210,0710,07318.101
23 dic. 20199,9610,609,9610,4010,40365.374
20 dic. 201910,1610,2410,0110,0410,04280.790
19 dic. 201910,2810,409,9810,0410,04180.509
18 dic. 201910,2610,4210,2010,3210,32171.512
17 dic. 201910,4510,5410,2610,3010,30153.457
16 dic. 201910,7910,7910,3610,4710,47233.396
13 dic. 201910,5010,9610,4710,7110,71368.055
12 dic. 201910,2710,8010,2710,6610,66245.353
11 dic. 201910,4710,6010,3010,3510,35246.164
10 dic. 201910,6810,729,8410,4410,44535.377
09 dic. 201910,9911,0010,4910,5810,58334.089
06 dic. 201911,2011,2210,8011,0611,06299.503
05 dic. 201911,2211,3010,9511,0611,06245.429
04 dic. 201911,3111,5411,1011,2211,22154.946
03 dic. 201911,6411,6411,0311,2311,23227.201
02 dic. 201911,6711,9111,4311,4311,43177.822
29 nov. 201912,0112,2611,6311,7011,70247.492
28 nov. 201911,9812,1211,6712,0912,09163.000
27 nov. 201912,0012,1011,6911,9411,94444.931
26 nov. 201912,3112,4911,8311,9011,90263.972
25 nov. 201912,3512,7212,1212,1812,18307.207
22 nov. 201911,8712,4811,6312,3412,34370.191
21 nov. 201912,1412,1511,6111,7911,79324.777
20 nov. 201912,5812,6211,6412,2812,28552.076
19 nov. 201912,3512,9112,2312,6712,67226.278
18 nov. 201911,8712,6511,8212,1812,18450.031
15 nov. 201911,4411,8011,4011,7711,77278.107
14 nov. 201911,6911,8811,1111,5611,56343.178
13 nov. 201912,0612,3611,1011,6511,65945.427
12 nov. 201912,6512,8212,3912,6912,69238.077
11 nov. 201912,6713,0012,3912,6212,62162.904
08 nov. 201913,0413,1712,5912,6612,66178.259
07 nov. 201912,9713,4012,9713,2113,21209.303
06 nov. 201913,5013,5012,6012,7812,78350.165
05 nov. 201912,0513,7612,0513,5213,52594.692
04 nov. 201911,0612,1511,0612,0212,02545.199
01 nov. 201910,8510,9610,6010,8810,88127.132
31 oct. 201911,1611,1610,5910,6510,65305.333
30 oct. 201911,7411,8111,0711,1611,16230.569
29 oct. 201911,8111,9211,6111,6811,6884.523
28 oct. 201911,7511,9811,7311,8511,85140.838
25 oct. 201911,3611,8411,2411,7711,77151.292
24 oct. 201911,7712,2711,4111,4111,41299.684
23 oct. 201911,7012,1011,5011,8011,80151.827
22 oct. 201912,1112,4411,7011,8111,81286.678
21 oct. 201911,6112,2711,6112,0712,07229.630
18 oct. 201911,6512,0011,3511,6011,60165.272
17 oct. 201911,7512,3311,6511,7111,71231.671
16 oct. 201911,4211,9211,2511,8511,85271.132
15 oct. 201911,5511,8011,2011,3811,38269.587
14 oct. 201911,5911,6011,1511,5511,55236.631
11 oct. 201911,5511,9111,2211,6711,67289.579
10 oct. 201911,4011,5511,0111,4711,47164.530
09 oct. 201911,0111,5510,7011,2811,28384.249
08 oct. 201911,1911,1910,6110,9010,90212.839
07 oct. 201911,2411,3510,9811,1011,10134.996
04 oct. 201911,2511,3210,7711,2311,23194.676
02 oct. 201911,1911,3410,8811,1411,14116.386
01 oct. 201911,7012,0011,0511,0611,06297.833
30 sept. 201911,0711,8210,9311,5711,57290.378
27 sept. 201911,2011,2710,8810,9510,95247.025
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines