Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,32 -0,71 (-0,86%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
59.164,55 +556,82 (+0,95%)
Lenovo Group Limited (LNVGF)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:53PM EDT
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 1,1650 | 1,1650 | 1,1650 | 1,1650 | 1,1650 | 7865 |
| 02 may 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 8200 |
| 01 may 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 30 abr 2024 | 1,1100 | 1,1300 | 1,0900 | 1,1000 | 1,1000 | 10.700 |
| 29 abr 2024 | 1,1700 | 1,1700 | 1,1400 | 1,1700 | 1,1700 | 38.800 |
| 26 abr 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 3700 |
| 25 abr 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 24 abr 2024 | 1,2000 | 1,2000 | 1,0500 | 1,0500 | 1,0500 | 67.100 |
| 23 abr 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 130.600 |
| 22 abr 2024 | 1,0500 | 1,0800 | 1,0500 | 1,0500 | 1,0500 | 400 |
| 19 abr 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 600 |
| 18 abr 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1000 |
| 17 abr 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 800 |
| 16 abr 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 100 |
| 15 abr 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 300 |
| 12 abr 2024 | 1,0900 | 1,0900 | 1,0600 | 1,0600 | 1,0600 | 2700 |
| 11 abr 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
| 10 abr 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
| 09 abr 2024 | 1,1500 | 1,1500 | 1,1100 | 1,1300 | 1,1300 | 11.000 |
| 08 abr 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 185.400 |
| 05 abr 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 2600 |
| 04 abr 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
| 03 abr 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 3200 |
| 02 abr 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 12.800 |
| 01 abr 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 2700 |
| 28 mar 2024 | 1,1400 | 1,1700 | 1,1000 | 1,1700 | 1,1700 | 2500 |
| 27 mar 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1000 |
| 26 mar 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 370.000 |
| 25 mar 2024 | 1,2400 | 1,2400 | 1,1500 | 1,1500 | 1,1500 | 6300 |
| 22 mar 2024 | 1,2200 | 1,2400 | 1,1900 | 1,2400 | 1,2400 | 104.300 |
| 21 mar 2024 | 1,2100 | 1,2500 | 1,1900 | 1,2500 | 1,2500 | 15.700 |
| 20 mar 2024 | 1,1000 | 1,2000 | 1,1000 | 1,2000 | 1,2000 | 3200 |
| 19 mar 2024 | 1,3200 | 1,3200 | 1,2000 | 1,2000 | 1,2000 | 3100 |
| 18 mar 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 100 |
| 15 mar 2024 | 1,2500 | 1,2500 | 1,2000 | 1,2000 | 1,2000 | 4100 |
| 14 mar 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1000 |
| 13 mar 2024 | 1,2600 | 1,2800 | 1,2500 | 1,2500 | 1,2500 | 3100 |
| 12 mar 2024 | 1,2100 | 1,2900 | 1,2100 | 1,2300 | 1,2300 | 18.300 |
| 11 mar 2024 | 1,1500 | 1,2000 | 1,1500 | 1,2000 | 1,2000 | 8000 |
| 08 mar 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 07 mar 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 2000 |
| 06 mar 2024 | 1,2300 | 1,2500 | 1,2300 | 1,2500 | 1,2500 | 2000 |
| 05 mar 2024 | 1,2400 | 1,2400 | 1,1700 | 1,2300 | 1,2300 | 4700 |
| 04 mar 2024 | 1,2000 | 1,3200 | 1,2000 | 1,2800 | 1,2800 | 6200 |
| 01 mar 2024 | 1,1000 | 1,1600 | 1,1000 | 1,1400 | 1,1400 | 2900 |
| 29 feb 2024 | 1,0900 | 1,0900 | 1,0500 | 1,0500 | 1,0500 | 8200 |
| 28 feb 2024 | 1,1600 | 1,1600 | 1,1100 | 1,1100 | 1,1100 | 600 |
| 27 feb 2024 | 1,1500 | 1,2000 | 1,1500 | 1,1600 | 1,1600 | 5600 |
| 26 feb 2024 | 1,1600 | 1,1600 | 1,1200 | 1,1200 | 1,1200 | 10.900 |
| 23 feb 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 22 feb 2024 | 1,1000 | 1,1600 | 1,1000 | 1,1000 | 1,1000 | 10.100 |
| 21 feb 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 2200 |
| 20 feb 2024 | 1,1000 | 1,1000 | 1,0300 | 1,0600 | 1,0600 | 26.100 |
| 16 feb 2024 | 1,0700 | 1,0700 | 1,0600 | 1,0700 | 1,0700 | 2900 |
| 15 feb 2024 | 1,0500 | 1,0600 | 1,0500 | 1,0600 | 1,0600 | 24.600 |
| 14 feb 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 4000 |
| 13 feb 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 24.000 |
| 12 feb 2024 | 1,0500 | 1,0500 | 1,0400 | 1,0500 | 1,0500 | 41.800 |
| 09 feb 2024 | 1,0400 | 1,0400 | 1,0300 | 1,0300 | 1,0300 | 1700 |
| 08 feb 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1000 |
| 07 feb 2024 | 1,0800 | 1,0800 | 1,0400 | 1,0400 | 1,0400 | 579.100 |
| 06 feb 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 572.100 |
| 05 feb 2024 | 1,0900 | 1,0900 | 1,0000 | 1,0500 | 1,0500 | 20.600 |
| 02 feb 2024 | 1,0500 | 1,0900 | 1,0000 | 1,0900 | 1,0900 | 581.500 |
| 01 feb 2024 | 1,0500 | 1,0500 | 1,0200 | 1,0200 | 1,0200 | 10.000 |
| 31 ene 2024 | 1,1000 | 1,1000 | 1,0400 | 1,0400 | 1,0400 | 6700 |
| 30 ene 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 500 |
| 29 ene 2024 | 1,1600 | 1,1600 | 1,0900 | 1,1200 | 1,1200 | 21.200 |
| 26 ene 2024 | 1,1900 | 1,2000 | 1,1400 | 1,1800 | 1,1800 | 77.000 |
| 25 ene 2024 | 1,3500 | 1,3500 | 1,2500 | 1,2800 | 1,2800 | 5700 |
| 24 ene 2024 | 1,3200 | 1,3500 | 1,2900 | 1,3500 | 1,3500 | 10.100 |
| 23 ene 2024 | 1,2000 | 1,2900 | 1,2000 | 1,2900 | 1,2900 | 2400 |
| 22 ene 2024 | 1,2800 | 1,2800 | 1,2500 | 1,2500 | 1,2500 | 73.500 |
| 19 ene 2024 | 1,2400 | 1,2500 | 1,2000 | 1,2400 | 1,2400 | 24.100 |
| 18 ene 2024 | 1,2200 | 1,2200 | 1,1800 | 1,2100 | 1,2100 | 366.900 |
| 17 ene 2024 | 1,2000 | 1,2800 | 1,2000 | 1,2800 | 1,2800 | 1400 |
| 16 ene 2024 | 1,3100 | 1,3100 | 1,3000 | 1,3000 | 1,3000 | 5100 |
| 12 ene 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 6100 |
| 11 ene 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 5100 |
| 10 ene 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
| 09 ene 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 6100 |
| 08 ene 2024 | 1,3100 | 1,3400 | 1,3100 | 1,3400 | 1,3400 | 15.100 |
| 05 ene 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 04 ene 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 216.200 |
| 03 ene 2024 | 1,3600 | 1,3600 | 1,3000 | 1,3000 | 1,3000 | 3900 |
| 02 ene 2024 | 1,4300 | 1,4500 | 1,4100 | 1,4500 | 1,4500 | 800 |
| 29 dic 2023 | 1,3900 | 1,4200 | 1,3200 | 1,4200 | 1,4200 | 226.300 |
| 28 dic 2023 | 1,3200 | 1,3800 | 1,3200 | 1,3800 | 1,3800 | 8300 |
| 27 dic 2023 | 1,3500 | 1,3800 | 1,3100 | 1,3800 | 1,3800 | 163.200 |
| 26 dic 2023 | 1,2200 | 1,3200 | 1,2200 | 1,3100 | 1,3100 | 7900 |
| 22 dic 2023 | 1,2900 | 1,3300 | 1,2900 | 1,2900 | 1,2900 | 2600 |
| 21 dic 2023 | 1,3600 | 1,3600 | 1,3300 | 1,3300 | 1,3300 | 4300 |
| 20 dic 2023 | 1,3600 | 1,3600 | 1,3100 | 1,3100 | 1,3100 | 37.900 |
| 19 dic 2023 | 1,3500 | 1,3500 | 1,3000 | 1,3000 | 1,3000 | 6600 |
| 18 dic 2023 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 5000 |
| 15 dic 2023 | 1,2500 | 1,3200 | 1,2500 | 1,2700 | 1,2700 | 9300 |
| 14 dic 2023 | 1,3100 | 1,3500 | 1,3100 | 1,3500 | 1,3500 | 111.800 |
| 13 dic 2023 | 1,3400 | 1,3400 | 1,2400 | 1,2600 | 1,2600 | 2100 |
| 12 dic 2023 | 1,2800 | 1,2800 | 1,2300 | 1,2300 | 1,2300 | 1600 |
| 11 dic 2023 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| *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.