Mercados españoles abiertos en 1 hr 17 mins
S&P 500
5.447,87 -16,75 (-0,31%) Nasdaq
17.496,82 -192,54 (-1,09%) NIKKEI 225
39.092,01 +287,36 (+0,74%) Dólar/Euro
1,0745 +0,0008 (+0,08%) Petróleo Brent
86,10 +0,09 (+0,10%) Bitcoin EUR
56.893,21 -1.287,54 (-2,21%)
Lenovo Group Ltd (LHL.HM)
Hamburg - Hamburg Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:39PM CEST
Intervalo de fechas:
25 jun 2023 - 25 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 1,3705 | 1,4000 | 1,3705 | 1,4000 | 1,4000 | 850 |
| 21 jun 2024 | 1,4350 | 1,4350 | 1,4350 | 1,4350 | 1,4350 | - |
| 20 jun 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 300 |
| 19 jun 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
| 18 jun 2024 | 1,3090 | 1,3090 | 1,3090 | 1,3090 | 1,3090 | - |
| 17 jun 2024 | 1,2690 | 1,2690 | 1,2690 | 1,2690 | 1,2690 | - |
| 14 jun 2024 | 1,2745 | 1,2745 | 1,2745 | 1,2745 | 1,2745 | - |
| 13 jun 2024 | 1,2590 | 1,2880 | 1,2590 | 1,2880 | 1,2880 | 1600 |
| 12 jun 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 11 jun 2024 | 1,2770 | 1,2770 | 1,2770 | 1,2770 | 1,2770 | - |
| 10 jun 2024 | 1,2540 | 1,2625 | 1,2540 | 1,2625 | 1,2625 | 1000 |
| 07 jun 2024 | 1,2555 | 1,2590 | 1,2555 | 1,2590 | 1,2590 | 3000 |
| 06 jun 2024 | 1,3200 | 1,3555 | 1,3200 | 1,3555 | 1,3555 | 1000 |
| 05 jun 2024 | 1,2945 | 1,2945 | 1,2945 | 1,2945 | 1,2945 | - |
| 04 jun 2024 | 1,3240 | 1,3240 | 1,3240 | 1,3240 | 1,3240 | - |
| 03 jun 2024 | 1,3460 | 1,3460 | 1,3380 | 1,3380 | 1,3380 | 2800 |
| 31 may 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
| 30 may 2024 | 1,3465 | 1,3465 | 1,3465 | 1,3465 | 1,3465 | - |
| 29 may 2024 | 1,3570 | 1,3570 | 1,3570 | 1,3570 | 1,3570 | - |
| 28 may 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
| 27 may 2024 | 1,4280 | 1,4280 | 1,4280 | 1,4280 | 1,4280 | - |
| 24 may 2024 | 1,2880 | 1,2880 | 1,2880 | 1,2880 | 1,2880 | - |
| 23 may 2024 | 1,3360 | 1,3360 | 1,3230 | 1,3230 | 1,3230 | 2106 |
| 22 may 2024 | 1,3520 | 1,3520 | 1,3520 | 1,3520 | 1,3520 | - |
| 21 may 2024 | 1,1875 | 1,1875 | 1,1875 | 1,1875 | 1,1875 | - |
| 20 may 2024 | 1,1885 | 1,1885 | 1,1885 | 1,1885 | 1,1885 | - |
| 17 may 2024 | 1,1970 | 1,2000 | 1,1970 | 1,2000 | 1,2000 | 800 |
| 16 may 2024 | 1,2095 | 1,2095 | 1,2095 | 1,2095 | 1,2095 | - |
| 15 may 2024 | 1,2005 | 1,2005 | 1,2005 | 1,2005 | 1,2005 | - |
| 14 may 2024 | 1,2040 | 1,2055 | 1,2040 | 1,2055 | 1,2055 | - |
| 13 may 2024 | 1,1985 | 1,2160 | 1,1985 | 1,2160 | 1,2160 | 900 |
| 10 may 2024 | 1,1980 | 1,1980 | 1,1980 | 1,1980 | 1,1980 | - |
| 09 may 2024 | 1,2080 | 1,2150 | 1,2050 | 1,2150 | 1,2150 | 50 |
| 08 may 2024 | 1,1125 | 1,1125 | 1,1125 | 1,1125 | 1,1125 | - |
| 07 may 2024 | 1,1125 | 1,1280 | 1,1125 | 1,1280 | 1,1280 | 20 |
| 06 may 2024 | 1,0810 | 1,0810 | 1,0810 | 1,0810 | 1,0810 | - |
| 03 may 2024 | 1,0880 | 1,0880 | 1,0880 | 1,0880 | 1,0880 | - |
| 02 may 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | - |
| 30 abr 2024 | 1,0510 | 1,0510 | 1,0510 | 1,0510 | 1,0510 | - |
| 29 abr 2024 | 1,0640 | 1,0640 | 1,0640 | 1,0640 | 1,0640 | - |
| 26 abr 2024 | 1,0705 | 1,0705 | 1,0705 | 1,0705 | 1,0705 | - |
| 25 abr 2024 | 1,0450 | 1,0510 | 1,0450 | 1,0510 | 1,0510 | 5000 |
| 24 abr 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
| 23 abr 2024 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | - |
| 22 abr 2024 | 0,9700 | 0,9770 | 0,9700 | 0,9770 | 0,9770 | 5000 |
| 19 abr 2024 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | - |
| 18 abr 2024 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | - |
| 17 abr 2024 | 0,9882 | 0,9882 | 0,9882 | 0,9882 | 0,9882 | - |
| 16 abr 2024 | 0,9910 | 0,9910 | 0,9910 | 0,9910 | 0,9910 | 700 |
| 15 abr 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
| 12 abr 2024 | 0,9920 | 0,9934 | 0,9920 | 0,9934 | 0,9934 | 1000 |
| 11 abr 2024 | 1,0160 | 1,0160 | 1,0160 | 1,0160 | 1,0160 | - |
| 10 abr 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 09 abr 2024 | 1,0260 | 1,0390 | 1,0215 | 1,0215 | 1,0215 | 14.090 |
| 08 abr 2024 | 1,0375 | 1,0375 | 1,0375 | 1,0375 | 1,0375 | - |
| 05 abr 2024 | 1,0185 | 1,0185 | 1,0185 | 1,0185 | 1,0185 | - |
| 04 abr 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 03 abr 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1800 |
| 02 abr 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
| 28 mar 2024 | 1,0650 | 1,0650 | 1,0650 | 1,0650 | 1,0650 | - |
| 27 mar 2024 | 1,0710 | 1,0710 | 1,0700 | 1,0700 | 1,0700 | - |
| 26 mar 2024 | 1,0865 | 1,0865 | 1,0865 | 1,0865 | 1,0865 | - |
| 25 mar 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 22 mar 2024 | 1,1470 | 1,1470 | 1,1470 | 1,1470 | 1,1470 | - |
| 21 mar 2024 | 1,1260 | 1,1270 | 1,1250 | 1,1250 | 1,1250 | 5220 |
| 20 mar 2024 | 1,1045 | 1,1045 | 1,1045 | 1,1045 | 1,1045 | - |
| 19 mar 2024 | 1,0990 | 1,0990 | 1,0990 | 1,0990 | 1,0990 | - |
| 18 mar 2024 | 1,1100 | 1,1215 | 1,1100 | 1,1215 | 1,1215 | 120 |
| 15 mar 2024 | 1,1070 | 1,1070 | 1,1070 | 1,1070 | 1,1070 | - |
| 14 mar 2024 | 1,1115 | 1,1115 | 1,1115 | 1,1115 | 1,1115 | - |
| 13 mar 2024 | 1,1455 | 1,1455 | 1,1455 | 1,1455 | 1,1455 | - |
| 12 mar 2024 | 1,1140 | 1,1140 | 1,1140 | 1,1140 | 1,1140 | - |
| 11 mar 2024 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | - |
| 08 mar 2024 | 1,1215 | 1,1215 | 1,1215 | 1,1215 | 1,1215 | - |
| 07 mar 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
| 06 mar 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 05 mar 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
| 04 mar 2024 | 1,1355 | 1,1355 | 1,1355 | 1,1355 | 1,1355 | - |
| 01 mar 2024 | 1,0730 | 1,0730 | 1,0730 | 1,0730 | 1,0730 | - |
| 29 feb 2024 | 1,0190 | 1,0190 | 1,0190 | 1,0190 | 1,0190 | - |
| 28 feb 2024 | 1,0185 | 1,0185 | 1,0185 | 1,0185 | 1,0185 | - |
| 27 feb 2024 | 1,0345 | 1,0345 | 1,0345 | 1,0345 | 1,0345 | - |
| 26 feb 2024 | 1,0445 | 1,0445 | 1,0400 | 1,0400 | 1,0400 | 5000 |
| 23 feb 2024 | 1,0085 | 1,0085 | 1,0085 | 1,0085 | 1,0085 | - |
| 22 feb 2024 | 1,0275 | 1,0275 | 1,0275 | 1,0275 | 1,0275 | - |
| 21 feb 2024 | 1,0020 | 1,0020 | 1,0020 | 1,0020 | 1,0020 | - |
| 20 feb 2024 | 0,9670 | 0,9670 | 0,9670 | 0,9670 | 0,9670 | - |
| 19 feb 2024 | 0,9958 | 0,9958 | 0,9958 | 0,9958 | 0,9958 | - |
| 16 feb 2024 | 0,9900 | 0,9900 | 0,9900 | 0,9900 | 0,9900 | - |
| 15 feb 2024 | 0,9880 | 0,9880 | 0,9880 | 0,9880 | 0,9880 | - |
| 14 feb 2024 | 0,9700 | 0,9700 | 0,9700 | 0,9700 | 0,9700 | - |
| 13 feb 2024 | 0,9700 | 0,9700 | 0,9700 | 0,9700 | 0,9700 | - |
| 12 feb 2024 | 0,9550 | 0,9550 | 0,9550 | 0,9550 | 0,9550 | - |
| 09 feb 2024 | 0,9584 | 0,9584 | 0,9584 | 0,9584 | 0,9584 | - |
| 08 feb 2024 | 0,9642 | 0,9642 | 0,9642 | 0,9642 | 0,9642 | - |
| 07 feb 2024 | 0,9562 | 0,9562 | 0,9562 | 0,9562 | 0,9562 | - |
| 06 feb 2024 | 0,9976 | 0,9976 | 0,9976 | 0,9976 | 0,9976 | - |
| 05 feb 2024 | 0,9314 | 0,9314 | 0,9314 | 0,9314 | 0,9314 | - |
| 02 feb 2024 | 0,9420 | 0,9420 | 0,9420 | 0,9420 | 0,9420 | - |
| 01 feb 2024 | 0,9584 | 0,9584 | 0,9584 | 0,9584 | 0,9584 | - |
| *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.