Mercados españoles abiertos en 18 mins
S&P 500
5.048,42 -23,21 (-0,46%) Nasdaq
15.611,76 -100,99 (-0,64%) NIKKEI 225
37.934,76 +306,28 (+0,81%) Dólar/Euro
1,0735 +0,0002 (+0,02%) Petróleo Brent
89,49 +0,48 (+0,54%) Bitcoin EUR
59.925,64 +76,64 (+0,13%)
Longfor Group Holdings Limited (LNGPF)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 09:30AM EDT
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 abr 2024 | 1,2599 | 1,2599 | 1,2599 | 1,2599 | 1,2599 | - |
| 24 abr 2024 | 1,2599 | 1,2599 | 1,2599 | 1,2599 | 1,2599 | - |
| 23 abr 2024 | 1,2599 | 1,2599 | 1,2599 | 1,2599 | 1,2599 | - |
| 22 abr 2024 | 1,2599 | 1,2599 | 1,2599 | 1,2599 | 1,2599 | - |
| 19 abr 2024 | 1,2599 | 1,2599 | 1,2599 | 1,2599 | 1,2599 | - |
| 18 abr 2024 | 1,2599 | 1,2599 | 1,2599 | 1,2599 | 1,2599 | - |
| 17 abr 2024 | 1,2599 | 1,2599 | 1,2599 | 1,2599 | 1,2599 | - |
| 16 abr 2024 | 1,2599 | 1,2599 | 1,2599 | 1,2599 | 1,2599 | - |
| 15 abr 2024 | 1,2599 | 1,2599 | 1,2599 | 1,2599 | 1,2599 | - |
| 12 abr 2024 | 1,2599 | 1,2599 | 1,2599 | 1,2599 | 1,2599 | 335 |
| 11 abr 2024 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | - |
| 10 abr 2024 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | - |
| 09 abr 2024 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | - |
| 08 abr 2024 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | - |
| 05 abr 2024 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | - |
| 04 abr 2024 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | - |
| 03 abr 2024 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | - |
| 02 abr 2024 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | - |
| 01 abr 2024 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | - |
| 28 mar 2024 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | - |
| 27 mar 2024 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | - |
| 26 mar 2024 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | - |
| 25 mar 2024 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | - |
| 22 mar 2024 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | - |
| 21 mar 2024 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | - |
| 20 mar 2024 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | - |
| 19 mar 2024 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | - |
| 18 mar 2024 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | - |
| 15 mar 2024 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | - |
| 14 mar 2024 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | - |
| 13 mar 2024 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | - |
| 12 mar 2024 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | - |
| 11 mar 2024 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | - |
| 08 mar 2024 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | - |
| 07 mar 2024 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | - |
| 06 mar 2024 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | - |
| 05 mar 2024 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | - |
| 04 mar 2024 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | - |
| 01 mar 2024 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | - |
| 29 feb 2024 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 472.835 |
| 28 feb 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 27 feb 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 26 feb 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 23 feb 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 22 feb 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 21 feb 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 20 feb 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 16 feb 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 15 feb 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 14 feb 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 13 feb 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 12 feb 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 09 feb 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 08 feb 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 07 feb 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 06 feb 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 05 feb 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 02 feb 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 01 feb 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 31 ene 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 30 ene 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 29 ene 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 26 ene 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 25 ene 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 24 ene 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 458 |
| 23 ene 2024 | 1,3850 | 1,3850 | 1,3850 | 1,3850 | 1,3850 | - |
| 22 ene 2024 | 1,3850 | 1,3850 | 1,3850 | 1,3850 | 1,3850 | - |
| 19 ene 2024 | 1,3850 | 1,3850 | 1,3850 | 1,3850 | 1,3850 | - |
| 18 ene 2024 | 1,3850 | 1,3850 | 1,3850 | 1,3850 | 1,3850 | - |
| 17 ene 2024 | 1,3850 | 1,3850 | 1,3850 | 1,3850 | 1,3850 | - |
| 16 ene 2024 | 1,3850 | 1,3850 | 1,3850 | 1,3850 | 1,3850 | - |
| 12 ene 2024 | 1,3850 | 1,3850 | 1,3850 | 1,3850 | 1,3850 | - |
| 11 ene 2024 | 1,3850 | 1,3850 | 1,3850 | 1,3850 | 1,3850 | - |
| 10 ene 2024 | 1,3850 | 1,3850 | 1,3850 | 1,3850 | 1,3850 | 26.711 |
| 09 ene 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
| 08 ene 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 8000 |
| 05 ene 2024 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 200 |
| 04 ene 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
| 03 ene 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
| 02 ene 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
| 29 dic 2023 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
| 29 dic 2023 | 0.3521 Dividendo | |||||
| 28 dic 2023 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,2479 | 100 |
| 27 dic 2023 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,3259 | - |
| 26 dic 2023 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,3259 | - |
| 22 dic 2023 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,3259 | - |
| 21 dic 2023 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,3259 | - |
| 20 dic 2023 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,3259 | - |
| 19 dic 2023 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,3259 | - |
| 18 dic 2023 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,3259 | - |
| 15 dic 2023 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,3259 | - |
| 14 dic 2023 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,3259 | - |
| 13 dic 2023 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,3259 | - |
| 12 dic 2023 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,3259 | - |
| 11 dic 2023 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,3259 | - |
| 08 dic 2023 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,3259 | - |
| 07 dic 2023 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,3259 | - |
| 06 dic 2023 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,3259 | - |
| 05 dic 2023 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,3259 | - |
| 04 dic 2023 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,3259 | - |
| *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.