Mercados españoles cerrados en 6 hrs 1 min
IBEX 35
10.977,40 +25,90 (+0,24%) Euro Stoxx 50
4.907,02 +4,42 (+0,09%) Dólar/Euro
1,0699 -0,0010 (-0,10%) Petróleo Brent
87,15 +0,76 (+0,88%) Oro
2.338,80 +2,20 (+0,09%) Bitcoin EUR
57.350,13 +356,39 (+0,63%)
Lynch Group Holdings Limited (LGL.AX)
ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
Al cierre: 11:59AM AEST
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 1,3800 | 1,3900 | 1,3800 | 1,3900 | 1,3900 | 20.483 |
| 27 jun 2024 | 1,3500 | 1,3900 | 1,3500 | 1,3900 | 1,3900 | 1.600.512 |
| 26 jun 2024 | 1,3600 | 1,3600 | 1,3150 | 1,3550 | 1,3550 | 5525 |
| 25 jun 2024 | 1,3600 | 1,3600 | 1,3200 | 1,3600 | 1,3600 | 18.610 |
| 24 jun 2024 | 1,3700 | 1,3700 | 1,3600 | 1,3600 | 1,3600 | 3397 |
| 21 jun 2024 | 1,3600 | 1,3650 | 1,3550 | 1,3650 | 1,3650 | 25.411 |
| 20 jun 2024 | 1,3600 | 1,3800 | 1,3600 | 1,3600 | 1,3600 | 13.535 |
| 19 jun 2024 | 1,3550 | 1,3650 | 1,3550 | 1,3650 | 1,3650 | 8948 |
| 18 jun 2024 | 1,3650 | 1,3700 | 1,3600 | 1,3600 | 1,3600 | 2738 |
| 17 jun 2024 | 1,3600 | 1,3800 | 1,3600 | 1,3750 | 1,3750 | 1879 |
| 14 jun 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 407 |
| 13 jun 2024 | 1,3650 | 1,3650 | 1,3600 | 1,3600 | 1,3600 | 4.565.309 |
| 12 jun 2024 | 1,3550 | 1,3850 | 1,3550 | 1,3850 | 1,3850 | 938 |
| 11 jun 2024 | 1,3600 | 1,3600 | 1,3500 | 1,3500 | 1,3500 | 20.729 |
| 07 jun 2024 | 1,3950 | 1,3950 | 1,3550 | 1,3600 | 1,3600 | 22.812 |
| 06 jun 2024 | 1,4050 | 1,4050 | 1,3550 | 1,3950 | 1,3950 | 29.539 |
| 05 jun 2024 | 1,4050 | 1,4050 | 1,4050 | 1,4050 | 1,4050 | - |
| 04 jun 2024 | 1,4050 | 1,4050 | 1,4050 | 1,4050 | 1,4050 | - |
| 03 jun 2024 | 1,4050 | 1,4050 | 1,4050 | 1,4050 | 1,4050 | 1000 |
| 31 may 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 30 may 2024 | 1,4050 | 1,4050 | 1,4000 | 1,4000 | 1,4000 | 889 |
| 29 may 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 28 may 2024 | 1,4050 | 1,4050 | 1,4000 | 1,4000 | 1,4000 | 1340 |
| 27 may 2024 | 1,4050 | 1,4200 | 1,4000 | 1,4100 | 1,4100 | 3234 |
| 24 may 2024 | 1,4025 | 1,4025 | 1,3950 | 1,3950 | 1,3950 | 6443 |
| 23 may 2024 | 1,4150 | 1,4150 | 1,4150 | 1,4150 | 1,4150 | - |
| 22 may 2024 | 1,4200 | 1,4200 | 1,3550 | 1,4150 | 1,4150 | 27.995 |
| 21 may 2024 | 1,3500 | 1,3550 | 1,3500 | 1,3550 | 1,3550 | 2008 |
| 20 may 2024 | 1,3600 | 1,3600 | 1,3500 | 1,3500 | 1,3500 | 829 |
| 17 may 2024 | 1,3750 | 1,3750 | 1,3500 | 1,3500 | 1,3500 | 2537 |
| 16 may 2024 | 1,3650 | 1,3800 | 1,3650 | 1,3750 | 1,3750 | 8482 |
| 15 may 2024 | 1,3650 | 1,4100 | 1,3500 | 1,3800 | 1,3800 | 4207 |
| 14 may 2024 | 1,3900 | 1,4100 | 1,3900 | 1,4100 | 1,4100 | 8896 |
| 13 may 2024 | 1,3900 | 1,4150 | 1,3600 | 1,3900 | 1,3900 | 1.032.427 |
| 10 may 2024 | 1,4200 | 1,4600 | 1,4050 | 1,4050 | 1,4050 | 6318 |
| 09 may 2024 | 1,4100 | 1,4100 | 1,3950 | 1,3950 | 1,3950 | 1990 |
| 08 may 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| 07 may 2024 | 1,3050 | 1,4900 | 1,3000 | 1,4900 | 1,4900 | 19.381 |
| 06 may 2024 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | - |
| 03 may 2024 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | - |
| 02 may 2024 | 1,4000 | 1,5300 | 1,4000 | 1,5300 | 1,5300 | 407 |
| 01 may 2024 | 1,4100 | 1,4500 | 1,4000 | 1,4300 | 1,4300 | 1158 |
| 30 abr 2024 | 1,5800 | 1,5800 | 1,4250 | 1,4400 | 1,4400 | 2597 |
| 29 abr 2024 | 1,6000 | 1,6000 | 1,5650 | 1,5650 | 1,5650 | 908 |
| 26 abr 2024 | 1,3600 | 1,6350 | 1,3200 | 1,6350 | 1,6350 | 31.616 |
| 24 abr 2024 | 1,4150 | 1,4200 | 1,3600 | 1,3800 | 1,3800 | 32.735 |
| 23 abr 2024 | 1,4250 | 1,4250 | 1,4150 | 1,4150 | 1,4150 | 9908 |
| 22 abr 2024 | 1,4250 | 1,4250 | 1,4250 | 1,4250 | 1,4250 | 48 |
| 19 abr 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 2886 |
| 18 abr 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1863 |
| 17 abr 2024 | 1,4700 | 1,4850 | 1,4300 | 1,4300 | 1,4300 | 9753 |
| 16 abr 2024 | 1,4700 | 1,4850 | 1,4500 | 1,4850 | 1,4850 | 40.668 |
| 15 abr 2024 | 1,4950 | 1,4950 | 1,4800 | 1,4800 | 1,4800 | 3585 |
| 12 abr 2024 | 1,4950 | 1,4950 | 1,4950 | 1,4950 | 1,4950 | - |
| 11 abr 2024 | 1,4900 | 1,5000 | 1,4900 | 1,4950 | 1,4950 | 81.819 |
| 10 abr 2024 | 1,5250 | 1,5300 | 1,4950 | 1,5000 | 1,5000 | 716 |
| 09 abr 2024 | 1,4700 | 1,4950 | 1,4700 | 1,4950 | 1,4950 | 35.517 |
| 08 abr 2024 | 1,4950 | 1,4950 | 1,4600 | 1,4600 | 1,4600 | 6638 |
| 05 abr 2024 | 1,5350 | 1,5350 | 1,4050 | 1,4100 | 1,4100 | 10.841 |
| 04 abr 2024 | 1,4950 | 1,5000 | 1,4750 | 1,5000 | 1,5000 | 54.469 |
| 03 abr 2024 | 1,4400 | 1,4400 | 1,3900 | 1,4250 | 1,4250 | 8598 |
| 02 abr 2024 | 1,4000 | 1,4500 | 1,3950 | 1,4400 | 1,4400 | 36.326 |
| 28 mar 2024 | 1,3775 | 1,4000 | 1,3650 | 1,4000 | 1,4000 | 26.597 |
| 27 mar 2024 | 1,3700 | 1,3700 | 1,3650 | 1,3700 | 1,3700 | 9796 |
| 26 mar 2024 | 1,3800 | 1,3800 | 1,3650 | 1,3650 | 1,3650 | 4858 |
| 25 mar 2024 | 1,3650 | 1,3750 | 1,3650 | 1,3650 | 1,3650 | 34.350 |
| 22 mar 2024 | 1,3750 | 1,4000 | 1,3750 | 1,3900 | 1,3900 | 6440 |
| 21 mar 2024 | 1,3300 | 1,4000 | 1,3250 | 1,4000 | 1,4000 | 161.217 |
| 20 mar 2024 | 1,3300 | 1,3525 | 1,3250 | 1,3250 | 1,3250 | 2674 |
| 19 mar 2024 | 1,3500 | 1,3500 | 1,3200 | 1,3250 | 1,3250 | 97.666 |
| 18 mar 2024 | 1,3700 | 1,3700 | 1,3450 | 1,3450 | 1,3450 | 64.375 |
| 15 mar 2024 | 1,3350 | 1,3500 | 1,3350 | 1,3450 | 1,3450 | 74.578 |
| 14 mar 2024 | 1,3350 | 1,3400 | 1,3250 | 1,3400 | 1,3400 | 1692 |
| 13 mar 2024 | 1,3500 | 1,3500 | 1,3300 | 1,3300 | 1,3300 | 7374 |
| 12 mar 2024 | 1,4000 | 1,4000 | 1,3350 | 1,3350 | 1,3350 | 9023 |
| 11 mar 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 370 |
| 08 mar 2024 | 1,3150 | 1,3750 | 1,3150 | 1,3400 | 1,3400 | 2466 |
| 07 mar 2024 | 1,4000 | 1,4100 | 1,3150 | 1,3850 | 1,3850 | 33.010 |
| 06 mar 2024 | 1,3800 | 1,4250 | 1,3750 | 1,4250 | 1,4250 | 4443 |
| 05 mar 2024 | 1,4100 | 1,4100 | 1,3750 | 1,3750 | 1,3750 | 2457 |
| 05 mar 2024 | 0.04 Dividendo | |||||
| 04 mar 2024 | 1,4450 | 1,4450 | 1,4050 | 1,4050 | 1,3650 | 3705 |
| 01 mar 2024 | 1,4200 | 1,4200 | 1,4050 | 1,4050 | 1,3650 | 2752 |
| 29 feb 2024 | 1,4200 | 1,4200 | 1,4150 | 1,4150 | 1,3747 | 1707 |
| 28 feb 2024 | 1,3950 | 1,4350 | 1,3950 | 1,4350 | 1,3941 | 34.430 |
| 27 feb 2024 | 1,3850 | 1,4000 | 1,3750 | 1,4000 | 1,3601 | 1.334.821 |
| 26 feb 2024 | 1,3600 | 1,4000 | 1,3000 | 1,4000 | 1,3601 | 4.646.774 |
| 23 feb 2024 | 1,4000 | 1,4000 | 1,3600 | 1,3600 | 1,3213 | 1.253.311 |
| 22 feb 2024 | 1,4400 | 1,4400 | 1,3900 | 1,3900 | 1,3504 | 6181 |
| 21 feb 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,4573 | 8000 |
| 20 feb 2024 | 1,3400 | 1,3700 | 1,3300 | 1,3300 | 1,2921 | 9384 |
| 19 feb 2024 | 1,3500 | 1,4000 | 1,3450 | 1,4000 | 1,3601 | 13.519 |
| 16 feb 2024 | 1,4200 | 1,4200 | 1,3000 | 1,3450 | 1,3067 | 119.570 |
| 15 feb 2024 | 1,4150 | 1,4350 | 1,3900 | 1,3950 | 1,3553 | 17.646 |
| 14 feb 2024 | 1,4050 | 1,4450 | 1,4050 | 1,4450 | 1,4039 | 904 |
| 13 feb 2024 | 1,4150 | 1,4150 | 1,4150 | 1,4150 | 1,3747 | 1414 |
| 12 feb 2024 | 1,4450 | 1,4550 | 1,4450 | 1,4550 | 1,4136 | 2227 |
| 09 feb 2024 | 1,4400 | 1,4400 | 1,3950 | 1,4100 | 1,3699 | 15.756 |
| 08 feb 2024 | 1,4300 | 1,4350 | 1,4300 | 1,4350 | 1,3941 | 1816 |
| 07 feb 2024 | 1,4900 | 1,4900 | 1,4300 | 1,4300 | 1,3893 | 72.628 |
| *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.