Mercados españoles cerrados en 1 hr 39 mins

Littelfuse, Inc. (LFUS)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
230,05-3,55 (-1,52%)
A partir del 09:35AM EDT. Mercado abierto.
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 2024231,41231,41230,05230,05230,051048
24 abr 2024231,30233,73229,76233,60233,6091.800
23 abr 2024229,31233,37229,31231,19231,1967.900
22 abr 2024227,59230,39226,33228,84228,8479.600
19 abr 2024226,57227,04224,64226,75226,75141.400
18 abr 2024225,46227,32224,90226,12226,1280.100
17 abr 2024230,28233,57225,95225,95225,95148.000
16 abr 2024229,55231,36227,28229,93229,9379.000
15 abr 2024232,08233,28230,00231,15231,15116.400
12 abr 2024236,65238,54229,96231,19231,1982.800
11 abr 2024233,00239,17231,67238,96238,96221.900
10 abr 2024235,00239,00233,16233,19233,19139.700
09 abr 2024235,27242,49234,65241,07241,07170.400
08 abr 2024237,46238,04234,96235,47235,47108.400
05 abr 2024236,45237,83235,23236,52236,52148.800
04 abr 2024241,57243,00235,96236,51236,51177.800
03 abr 2024233,09240,00233,00239,36239,36197.500
02 abr 2024236,70236,70234,44235,09235,09200.500
01 abr 2024242,35243,66236,14237,76237,7682.600
28 mar 2024239,64242,74237,92242,35242,35161.100
27 mar 2024232,75239,98232,01239,98239,98145.600
26 mar 2024233,82233,82230,56231,93231,9361.600
25 mar 2024231,53233,52230,63232,56232,5689.200
22 mar 2024232,00232,08230,02231,14231,14124.800
21 mar 2024233,59236,24230,93231,38231,38271.700
20 mar 2024230,76233,29228,56232,64232,6496.700
19 mar 2024227,52230,97227,52230,23230,23147.900
18 mar 2024233,06233,80229,21229,39229,39126.000
15 mar 2024230,01233,47230,01231,70231,70489.000
14 mar 2024232,97233,70228,50230,61230,61124.900
13 mar 2024237,00237,36233,39233,85233,8592.600
12 mar 2024235,65238,22232,79237,88237,88101.800
11 mar 2024237,06237,52234,03236,13236,13109.100
08 mar 2024242,91245,07237,75238,37238,3791.000
07 mar 2024239,05244,14238,19241,10241,10470.100
06 mar 2024236,85238,78236,15237,37237,3780.300
05 mar 2024238,00238,50234,48234,68234,6882.900
04 mar 2024240,07241,56237,45239,41239,41181.800
01 mar 2024239,06239,86235,90239,00239,00147.700
29 feb 2024239,79242,45237,17238,24238,24299.400
28 feb 2024237,01240,03236,09236,67236,67187.500
27 feb 2024240,02241,87238,34239,14239,1485.600
26 feb 2024240,37241,51238,86239,19239,1987.500
23 feb 2024243,49243,49240,85241,49241,4974.300
22 feb 2024242,98246,12242,60243,87243,87125.800
21 feb 2024244,00244,00239,82240,96240,96120.900
21 feb 20240.65 Dividendo
20 feb 2024244,41247,92243,41244,93244,28108.400
16 feb 2024245,04248,21243,79247,13246,4785.600
15 feb 2024243,80247,59243,13245,65245,0080.400
14 feb 2024239,99242,46238,29241,52240,8887.700
13 feb 2024242,54244,54236,26237,62236,99115.900
12 feb 2024246,28249,48243,59248,25247,5969.000
09 feb 2024242,46245,55240,63245,29244,6481.800
08 feb 2024239,78243,20239,78241,91241,2756.900
07 feb 2024238,25239,92235,55239,78239,14110.700
06 feb 2024238,68240,54237,08238,00237,37165.300
05 feb 2024242,91243,56236,79237,24236,61107.300
02 feb 2024240,46246,32238,41245,39244,74177.400
01 feb 2024242,98244,79235,78243,13242,48222.300
31 ene 2024231,99253,13231,99241,90241,26412.000
30 ene 2024239,05243,41238,03241,78241,14285.700
29 ene 2024233,73240,26231,83239,17238,54203.700
26 ene 2024237,85237,89234,25234,60233,9895.100
25 ene 2024238,93239,55235,87236,33235,70104.900
24 ene 2024243,06243,06236,36237,28236,65132.500
23 ene 2024243,21244,11239,89240,27239,63100.900
22 ene 2024243,00247,67240,71242,24241,60112.200
19 ene 2024240,74241,97237,05241,41240,77259.300
18 ene 2024238,78240,20237,30238,69238,06193.200
17 ene 2024237,80240,78235,77236,68236,0577.800
16 ene 2024238,32241,34235,30241,00240,36142.100
12 ene 2024246,32247,00239,53239,98239,34107.600
11 ene 2024246,24248,41240,81243,77243,12169.200
10 ene 2024245,74247,22244,73246,88246,22217.300
09 ene 2024249,48250,27244,69244,81244,16192.800
08 ene 2024252,35253,92249,64252,92252,25141.900
05 ene 2024249,86254,94241,07252,26251,5986.200
04 ene 2024253,17255,13247,75250,36249,70184.600
03 ene 2024258,22260,87253,36255,23254,5584.900
02 ene 2024265,46265,46259,36261,80261,1187.800
29 dic 2023269,95269,95266,86267,56266,8553.600
28 dic 2023270,45271,65268,89271,22270,5060.000
27 dic 2023272,70273,42270,90271,45270,7362.400
26 dic 2023271,71272,82269,79271,60270,8836.700
22 dic 2023269,33272,55268,67270,33269,61131.400
21 dic 2023264,44267,68262,01267,36266,6592.000
20 dic 2023266,68267,00261,41261,56260,87143.600
19 dic 2023262,59267,40260,47266,51265,80139.700
18 dic 2023260,38261,78251,37260,61259,9295.900
15 dic 2023265,06266,36259,38260,58259,89216.500
14 dic 2023250,28266,90250,28265,06264,36166.300
13 dic 2023245,28246,98238,71246,95246,29124.700
12 dic 2023248,90249,64245,54246,28245,63103.500
11 dic 2023242,00248,46242,00248,26247,6083.500
08 dic 2023240,30244,99240,30243,07242,4260.600
07 dic 2023240,26243,08238,29241,04240,4050.700
06 dic 2023241,70244,64239,86240,54239,90117.600
05 dic 2023238,68239,98236,30239,61238,97167.100
04 dic 2023237,94240,00235,17239,87239,2370.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...