Mercados españoles abiertos en 2 hrs 40 min
S&P 500
5.180,74 +52,95 (+1,03%) Nasdaq
16.349,25 +192,92 (+1,19%) NIKKEI 225
38.754,09 +518,02 (+1,35%) Dólar/Euro
1,0771 -0,0002 (-0,02%) Petróleo Brent
83,57 +0,24 (+0,29%) Bitcoin EUR
58.728,41 -628,84 (-1,06%)
Lenzing Aktiengesellschaft (LNZ.VI)
Vienna - Vienna Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CEST
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 30,60 | 31,20 | 30,35 | 30,60 | 30,60 | 14.372 |
| 03 may 2024 | 30,95 | 31,20 | 30,40 | 30,65 | 30,65 | 29.756 |
| 02 may 2024 | 30,80 | 31,75 | 30,40 | 30,45 | 30,45 | 34.599 |
| 30 abr 2024 | 30,95 | 30,95 | 30,20 | 30,35 | 30,35 | 14.238 |
| 29 abr 2024 | 30,50 | 30,70 | 29,80 | 30,70 | 30,70 | 34.744 |
| 26 abr 2024 | 30,30 | 30,70 | 29,90 | 30,10 | 30,10 | 17.740 |
| 25 abr 2024 | 31,00 | 31,00 | 29,65 | 29,90 | 29,90 | 27.012 |
| 24 abr 2024 | 31,40 | 31,40 | 30,30 | 30,35 | 30,35 | 22.389 |
| 23 abr 2024 | 31,25 | 31,45 | 31,00 | 31,40 | 31,40 | 18.142 |
| 22 abr 2024 | 29,75 | 31,10 | 29,75 | 31,00 | 31,00 | 30.853 |
| 19 abr 2024 | 30,00 | 30,00 | 29,00 | 29,60 | 29,60 | 61.484 |
| 18 abr 2024 | 29,75 | 30,50 | 29,30 | 30,35 | 30,35 | 32.127 |
| 17 abr 2024 | 30,00 | 30,50 | 29,30 | 29,50 | 29,50 | 41.249 |
| 16 abr 2024 | 32,10 | 32,20 | 29,85 | 29,85 | 29,85 | 90.743 |
| 15 abr 2024 | 31,15 | 32,60 | 30,55 | 32,45 | 32,45 | 76.757 |
| 12 abr 2024 | 31,45 | 31,85 | 30,65 | 31,05 | 31,05 | 110.362 |
| 11 abr 2024 | 33,95 | 34,35 | 31,00 | 31,00 | 31,00 | 158.855 |
| 10 abr 2024 | 34,40 | 34,70 | 33,15 | 34,05 | 34,05 | 44.139 |
| 09 abr 2024 | 33,35 | 34,25 | 33,00 | 34,20 | 34,20 | 34.313 |
| 08 abr 2024 | 33,50 | 33,70 | 32,70 | 33,45 | 33,45 | 46.691 |
| 05 abr 2024 | 33,60 | 33,80 | 33,15 | 33,35 | 33,35 | 35.496 |
| 04 abr 2024 | 33,50 | 34,15 | 32,80 | 33,60 | 33,60 | 49.365 |
| 03 abr 2024 | 32,00 | 33,30 | 32,00 | 33,15 | 33,15 | 34.286 |
| 02 abr 2024 | 32,30 | 33,00 | 31,95 | 32,30 | 32,30 | 51.321 |
| 28 mar 2024 | 32,40 | 32,50 | 31,65 | 32,05 | 32,05 | 34.945 |
| 27 mar 2024 | 31,30 | 32,30 | 31,00 | 32,30 | 32,30 | 59.384 |
| 26 mar 2024 | 30,60 | 31,25 | 30,50 | 30,95 | 30,95 | 61.231 |
| 25 mar 2024 | 31,50 | 31,60 | 30,55 | 30,75 | 30,75 | 54.204 |
| 22 mar 2024 | 30,15 | 31,25 | 30,15 | 31,25 | 31,25 | 98.365 |
| 21 mar 2024 | 29,95 | 30,80 | 29,30 | 30,10 | 30,10 | 124.677 |
| 20 mar 2024 | 27,00 | 29,95 | 26,55 | 29,40 | 29,40 | 206.652 |
| 19 mar 2024 | 25,20 | 26,75 | 24,95 | 26,55 | 26,55 | 122.812 |
| 18 mar 2024 | 27,20 | 27,30 | 24,60 | 24,85 | 24,85 | 255.419 |
| 15 mar 2024 | 29,05 | 29,50 | 25,75 | 25,75 | 25,75 | 327.751 |
| 14 mar 2024 | 30,00 | 30,50 | 29,40 | 29,60 | 29,60 | 59.977 |
| 13 mar 2024 | 29,10 | 29,90 | 28,70 | 29,75 | 29,75 | 32.153 |
| 12 mar 2024 | 29,75 | 30,25 | 29,05 | 29,10 | 29,10 | 33.617 |
| 11 mar 2024 | 29,10 | 29,95 | 28,90 | 29,65 | 29,65 | 41.979 |
| 08 mar 2024 | 29,00 | 29,45 | 28,90 | 29,10 | 29,10 | 30.430 |
| 07 mar 2024 | 28,70 | 29,25 | 28,35 | 29,05 | 29,05 | 30.931 |
| 06 mar 2024 | 28,50 | 29,05 | 28,20 | 28,50 | 28,50 | 34.871 |
| 05 mar 2024 | 28,90 | 28,90 | 27,75 | 27,90 | 27,90 | 58.474 |
| 04 mar 2024 | 29,60 | 29,75 | 28,80 | 28,85 | 28,85 | 23.949 |
| 01 mar 2024 | 29,10 | 29,90 | 28,95 | 29,70 | 29,70 | 23.873 |
| 29 feb 2024 | 29,70 | 29,80 | 28,80 | 28,95 | 28,95 | 55.747 |
| 28 feb 2024 | 30,50 | 30,70 | 29,55 | 29,70 | 29,70 | 38.316 |
| 27 feb 2024 | 29,95 | 30,55 | 29,60 | 30,55 | 30,55 | 28.498 |
| 26 feb 2024 | 30,40 | 30,70 | 29,60 | 29,60 | 29,60 | 33.248 |
| 23 feb 2024 | 30,50 | 30,70 | 29,95 | 30,50 | 30,50 | 29.390 |
| 22 feb 2024 | 31,05 | 31,85 | 30,30 | 30,50 | 30,50 | 38.907 |
| 21 feb 2024 | 30,80 | 31,20 | 30,40 | 30,70 | 30,70 | 29.146 |
| 20 feb 2024 | 31,10 | 31,20 | 30,55 | 30,90 | 30,90 | 37.272 |
| 19 feb 2024 | 31,40 | 31,40 | 30,25 | 31,00 | 31,00 | 31.305 |
| 16 feb 2024 | 31,10 | 31,40 | 30,65 | 31,40 | 31,40 | 39.043 |
| 15 feb 2024 | 29,95 | 31,20 | 29,95 | 31,20 | 31,20 | 54.059 |
| 14 feb 2024 | 29,50 | 29,85 | 28,80 | 29,75 | 29,75 | 23.646 |
| 13 feb 2024 | 30,00 | 30,40 | 29,20 | 29,45 | 29,45 | 39.951 |
| 12 feb 2024 | 28,30 | 30,00 | 28,25 | 29,80 | 29,80 | 65.380 |
| 09 feb 2024 | 29,75 | 29,75 | 28,15 | 28,15 | 28,15 | 110.766 |
| 08 feb 2024 | 30,10 | 30,30 | 29,65 | 29,65 | 29,65 | 18.715 |
| 07 feb 2024 | 30,50 | 30,55 | 30,00 | 30,00 | 30,00 | 23.728 |
| 06 feb 2024 | 30,10 | 30,55 | 29,45 | 30,45 | 30,45 | 38.022 |
| 05 feb 2024 | 30,55 | 30,55 | 29,75 | 29,75 | 29,75 | 63.018 |
| 02 feb 2024 | 30,50 | 31,00 | 30,05 | 30,05 | 30,05 | 29.423 |
| 01 feb 2024 | 30,70 | 30,85 | 30,15 | 30,15 | 30,15 | 51.561 |
| 31 ene 2024 | 30,30 | 31,15 | 30,00 | 30,95 | 30,95 | 45.548 |
| 30 ene 2024 | 31,80 | 31,80 | 30,30 | 30,30 | 30,30 | 52.092 |
| 29 ene 2024 | 30,80 | 31,05 | 30,35 | 31,05 | 31,05 | 46.223 |
| 26 ene 2024 | 30,25 | 30,90 | 30,20 | 30,75 | 30,75 | 73.857 |
| 25 ene 2024 | 31,50 | 31,50 | 30,00 | 30,00 | 30,00 | 52.659 |
| 24 ene 2024 | 31,25 | 32,80 | 30,75 | 31,00 | 31,00 | 116.893 |
| 23 ene 2024 | 30,30 | 31,00 | 30,15 | 31,00 | 31,00 | 44.134 |
| 22 ene 2024 | 30,65 | 30,65 | 29,80 | 29,85 | 29,85 | 53.911 |
| 19 ene 2024 | 30,00 | 30,30 | 29,55 | 29,90 | 29,90 | 63.654 |
| 18 ene 2024 | 30,15 | 30,35 | 29,70 | 30,00 | 30,00 | 59.258 |
| 17 ene 2024 | 31,50 | 31,60 | 29,75 | 30,15 | 30,15 | 124.556 |
| 16 ene 2024 | 32,50 | 32,65 | 31,45 | 31,45 | 31,45 | 113.718 |
| 15 ene 2024 | 33,30 | 33,30 | 32,50 | 32,50 | 32,50 | 59.122 |
| 12 ene 2024 | 33,60 | 33,95 | 32,80 | 32,80 | 32,80 | 74.406 |
| 11 ene 2024 | 34,00 | 34,50 | 33,40 | 33,40 | 33,40 | 54.186 |
| 10 ene 2024 | 34,50 | 34,50 | 33,55 | 33,60 | 33,60 | 55.251 |
| 09 ene 2024 | 35,20 | 35,20 | 34,50 | 34,50 | 34,50 | 34.470 |
| 08 ene 2024 | 35,20 | 35,25 | 34,20 | 34,70 | 34,70 | 38.204 |
| 05 ene 2024 | 34,65 | 35,00 | 34,10 | 34,85 | 34,85 | 36.303 |
| 04 ene 2024 | 34,35 | 34,85 | 34,00 | 34,65 | 34,65 | 46.634 |
| 03 ene 2024 | 36,20 | 36,20 | 33,60 | 33,60 | 33,60 | 107.153 |
| 02 ene 2024 | 35,70 | 36,35 | 35,30 | 35,65 | 35,65 | 59.900 |
| 29 dic 2023 | 34,30 | 35,70 | 34,30 | 35,55 | 35,55 | 78.349 |
| 28 dic 2023 | 36,10 | 36,10 | 34,25 | 34,25 | 34,25 | 138.124 |
| 27 dic 2023 | 36,10 | 36,75 | 36,00 | 36,20 | 36,20 | 46.761 |
| 22 dic 2023 | 36,60 | 36,60 | 35,65 | 36,40 | 36,40 | 46.462 |
| 21 dic 2023 | 36,50 | 36,60 | 35,80 | 36,60 | 36,60 | 48.309 |
| 20 dic 2023 | 36,95 | 37,65 | 36,35 | 36,90 | 36,90 | 65.633 |
| 19 dic 2023 | 37,00 | 37,90 | 36,05 | 37,30 | 37,30 | 72.387 |
| 18 dic 2023 | 36,70 | 37,25 | 36,15 | 37,25 | 37,25 | 66.762 |
| 15 dic 2023 | 37,00 | 37,15 | 36,20 | 36,75 | 36,75 | 100.064 |
| 14 dic 2023 | 33,90 | 37,40 | 33,80 | 36,25 | 36,25 | 224.576 |
| 13 dic 2023 | 33,50 | 34,45 | 33,30 | 33,35 | 33,35 | 70.865 |
| 12 dic 2023 | 33,05 | 34,05 | 32,45 | 33,60 | 33,60 | 136.135 |
| 11 dic 2023 | 33,50 | 33,60 | 33,00 | 33,10 | 33,10 | 67.950 |
| *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.