Mercados españoles cerrados

LPKF Laser & Electronics AG (LPK.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
8,12+0,15 (+1,88%)
Al cierre: 08:01AM CEST
Intervalo de fechas:
01 jun 2023 - 01 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
31 may 20248,128,128,128,128,12300
30 may 20247,977,977,977,977,97-
29 may 20248,008,008,008,008,00-
28 may 20248,108,108,108,108,10-
27 may 20248,048,048,048,048,04-
24 may 20247,927,927,927,927,92-
23 may 20247,927,927,927,927,92-
22 may 20248,068,068,068,068,06-
21 may 20248,158,158,158,158,15-
20 may 20248,188,188,188,188,18-
17 may 20248,198,198,198,198,19-
16 may 20248,068,068,068,068,06-
15 may 20248,058,058,058,058,05-
14 may 20247,967,967,967,967,96-
13 may 20247,907,907,907,907,90-
10 may 20247,927,927,927,927,92-
09 may 20247,927,927,927,927,92-
08 may 20247,997,997,997,997,99-
07 may 20247,937,937,937,937,93-
06 may 20247,957,957,957,957,95-
03 may 20247,837,837,837,837,83-
02 may 20247,837,837,837,837,83-
30 abr 20247,847,847,847,847,84-
29 abr 20247,847,847,847,847,84-
26 abr 20247,867,867,867,867,86-
25 abr 20247,727,727,727,727,72-
24 abr 20247,877,877,877,877,87-
23 abr 20247,717,717,717,717,71-
22 abr 20247,697,697,697,697,69-
19 abr 20247,737,757,737,757,75300
18 abr 20247,647,737,647,737,73200
17 abr 20247,867,867,867,867,86-
16 abr 20247,987,987,987,987,98-
15 abr 20247,987,987,987,987,98-
12 abr 20247,977,977,977,977,97-
11 abr 20247,917,917,917,917,91-
10 abr 20247,997,997,997,997,99-
09 abr 20248,128,128,128,128,12-
08 abr 20247,997,997,997,997,99-
05 abr 20248,108,108,108,108,10-
04 abr 20247,957,957,957,957,95-
03 abr 20247,837,837,837,837,83-
02 abr 20247,927,927,927,927,92-
28 mar 20248,068,068,068,068,06-
27 mar 20247,837,837,837,837,83-
26 mar 20247,937,937,937,937,93-
25 mar 20247,987,987,987,987,98-
22 mar 20248,008,008,008,008,00-
21 mar 20248,478,478,098,098,09250
20 mar 20248,358,358,358,358,35-
19 mar 20248,668,708,668,708,70400
18 mar 20248,558,778,558,778,77500
15 mar 20248,308,308,308,308,30-
14 mar 20248,298,298,298,298,29-
13 mar 20248,438,438,438,438,43-
12 mar 20248,598,598,598,598,59-
11 mar 20248,668,668,668,668,66-
08 mar 20248,658,738,658,738,73200
07 mar 20248,268,268,268,268,26-
06 mar 20248,278,278,278,278,27-
05 mar 20248,408,408,408,408,40-
04 mar 20248,528,608,528,608,60500
01 mar 20248,688,688,578,578,57200
29 feb 20248,818,818,818,818,81-
28 feb 20249,189,189,189,189,18-
27 feb 20249,019,019,019,019,01-
26 feb 20249,139,139,139,139,13-
23 feb 20249,119,119,119,119,11-
22 feb 20248,979,088,979,089,08100
21 feb 20248,838,838,838,838,83-
20 feb 20249,279,339,279,339,33200
19 feb 20248,978,978,978,978,97-
16 feb 20248,608,608,608,608,60-
15 feb 20248,398,398,398,398,39-
14 feb 20247,977,977,977,977,97-
13 feb 20248,248,248,248,248,24-
12 feb 20248,118,118,118,118,11-
09 feb 20248,158,158,158,158,15-
08 feb 20248,068,068,068,068,06-
07 feb 20248,568,568,568,568,56-
06 feb 20248,458,488,458,488,48100
05 feb 20248,458,458,458,458,45-
02 feb 20248,998,998,998,998,99-
01 feb 20249,039,039,039,039,03-
31 ene 20249,249,249,249,249,24-
30 ene 20249,349,349,349,349,34-
29 ene 20249,789,789,789,789,78-
26 ene 20249,959,959,959,959,95-
25 ene 202410,0510,0510,0510,0510,05-
24 ene 202410,0010,0010,0010,0010,00-
23 ene 20249,949,949,869,869,86139
22 ene 20249,249,599,249,599,59340
19 ene 20249,279,279,279,279,27-
18 ene 20249,469,469,469,469,46-
17 ene 20249,999,999,999,999,99-
16 ene 202410,3810,3810,3810,3810,38-
15 ene 202410,0510,0510,0510,0510,05-
12 ene 202410,0510,0510,0510,0510,05-
11 ene 202410,5610,5610,4510,4510,45400
10 ene 20249,889,889,889,889,88-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...