Mercados españoles cerrados

Lenovo Group Ltd (LHL.HM)

Hamburg - Hamburg Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
1,2745-0,0135 (-1,05%)
Al cierre: 08:03AM CEST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 20241,27451,27451,27451,27451,2745-
13 jun 20241,25901,28801,25901,28801,28801600
12 jun 20241,27001,27001,27001,27001,2700-
11 jun 20241,27701,27701,27701,27701,2770-
10 jun 20241,25401,26251,25401,26251,26251000
07 jun 20241,25551,25901,25551,25901,25903000
06 jun 20241,32001,35551,32001,35551,35551000
05 jun 20241,29451,29451,29451,29451,2945-
04 jun 20241,32401,32401,32401,32401,3240-
03 jun 20241,34601,34601,33801,33801,33802800
31 may 20241,33001,33001,33001,33001,3300-
30 may 20241,34651,34651,34651,34651,3465-
29 may 20241,35701,35701,35701,35701,3570-
28 may 20241,38001,38001,38001,38001,3800-
27 may 20241,42801,42801,42801,42801,4280-
24 may 20241,28801,28801,28801,28801,2880-
23 may 20241,33601,33601,32301,32301,32302106
22 may 20241,35201,35201,35201,35201,3520-
21 may 20241,18751,18751,18751,18751,1875-
20 may 20241,18851,18851,18851,18851,1885-
17 may 20241,19701,20001,19701,20001,2000800
16 may 20241,20951,20951,20951,20951,2095-
15 may 20241,20051,20051,20051,20051,2005-
14 may 20241,20401,20551,20401,20551,2055-
13 may 20241,19851,21601,19851,21601,2160900
10 may 20241,19801,19801,19801,19801,1980-
09 may 20241,20801,21501,20501,21501,215050
08 may 20241,11251,11251,11251,11251,1125-
07 may 20241,11251,12801,11251,12801,128020
06 may 20241,08101,08101,08101,08101,0810-
03 may 20241,08801,08801,08801,08801,0880-
02 may 20241,08001,08001,08001,08001,0800-
30 abr 20241,05101,05101,05101,05101,0510-
29 abr 20241,06401,06401,06401,06401,0640-
26 abr 20241,07051,07051,07051,07051,0705-
25 abr 20241,04501,05101,04501,05101,05105000
24 abr 20241,03001,03001,03001,03001,0300-
23 abr 20240,98000,98000,98000,98000,9800-
22 abr 20240,97000,97700,97000,97700,97705000
19 abr 20240,98000,98000,98000,98000,9800-
18 abr 20240,98000,98000,98000,98000,9800-
17 abr 20240,98820,98820,98820,98820,9882-
16 abr 20240,99100,99100,99100,99100,9910700
15 abr 20241,01001,01001,01001,01001,0100-
12 abr 20240,99200,99340,99200,99340,99341000
11 abr 20241,01601,01601,01601,01601,0160-
10 abr 20241,02001,02001,02001,02001,0200-
09 abr 20241,02601,03901,02151,02151,021514.090
08 abr 20241,03751,03751,03751,03751,0375-
05 abr 20241,01851,01851,01851,01851,0185-
04 abr 20241,02001,02001,02001,02001,0200-
03 abr 20241,02001,02001,02001,02001,02001800
02 abr 20241,06001,06001,06001,06001,0600-
28 mar 20241,06501,06501,06501,06501,0650-
27 mar 20241,07101,07101,07001,07001,0700-
26 mar 20241,08651,08651,08651,08651,0865-
25 mar 20241,05001,05001,05001,05001,0500-
22 mar 20241,14701,14701,14701,14701,1470-
21 mar 20241,12601,12701,12501,12501,12505220
20 mar 20241,10451,10451,10451,10451,1045-
19 mar 20241,09901,09901,09901,09901,0990-
18 mar 20241,11001,12151,11001,12151,1215120
15 mar 20241,10701,10701,10701,10701,1070-
14 mar 20241,11151,11151,11151,11151,1115-
13 mar 20241,14551,14551,14551,14551,1455-
12 mar 20241,11401,11401,11401,11401,1140-
11 mar 20241,09001,09001,09001,09001,0900-
08 mar 20241,12151,12151,12151,12151,1215-
07 mar 20241,11001,11001,11001,11001,1100-
06 mar 20241,12001,12001,12001,12001,1200-
05 mar 20241,13001,13001,13001,13001,1300-
04 mar 20241,13551,13551,13551,13551,1355-
01 mar 20241,07301,07301,07301,07301,0730-
29 feb 20241,01901,01901,01901,01901,0190-
28 feb 20241,01851,01851,01851,01851,0185-
27 feb 20241,03451,03451,03451,03451,0345-
26 feb 20241,04451,04451,04001,04001,04005000
23 feb 20241,00851,00851,00851,00851,0085-
22 feb 20241,02751,02751,02751,02751,0275-
21 feb 20241,00201,00201,00201,00201,0020-
20 feb 20240,96700,96700,96700,96700,9670-
19 feb 20240,99580,99580,99580,99580,9958-
16 feb 20240,99000,99000,99000,99000,9900-
15 feb 20240,98800,98800,98800,98800,9880-
14 feb 20240,97000,97000,97000,97000,9700-
13 feb 20240,97000,97000,97000,97000,9700-
12 feb 20240,95500,95500,95500,95500,9550-
09 feb 20240,95840,95840,95840,95840,9584-
08 feb 20240,96420,96420,96420,96420,9642-
07 feb 20240,95620,95620,95620,95620,9562-
06 feb 20240,99760,99760,99760,99760,9976-
05 feb 20240,93140,93140,93140,93140,9314-
02 feb 20240,94200,94200,94200,94200,9420-
01 feb 20240,95840,95840,95840,95840,9584-
31 ene 20240,95200,96800,95200,96800,96805000
30 ene 20241,00001,01201,00001,01201,012010.000
29 ene 20241,02351,05151,02351,05151,05152100
26 ene 20241,08001,10401,08001,10401,10403200
25 ene 20241,20601,22001,20601,22001,22001300
24 ene 20241,15401,15401,15401,15401,1540-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...