Mercados españoles abiertos en 4 hrs 27 min

LPKF Laser & Electronics SE (LPK.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
7,86+0,05 (+0,64%)
Al cierre: 05:36PM CEST
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 20247,877,917,807,867,8615.292
30 abr 20247,907,907,807,817,819656
29 abr 20247,807,907,737,907,9015.353
26 abr 20247,907,957,807,887,8823.524
25 abr 20247,677,997,677,907,9045.910
24 abr 20247,987,987,737,797,7921.561
23 abr 20247,717,967,717,967,9630.194
22 abr 20247,707,887,697,777,7721.013
19 abr 20247,747,877,687,737,7353.099
18 abr 20247,737,897,667,827,8237.892
17 abr 20247,817,967,757,777,7722.153
16 abr 20248,058,057,767,857,8557.091
15 abr 20247,968,097,968,058,0528.799
12 abr 20248,088,207,978,008,0026.532
11 abr 20248,008,097,958,058,0526.375
10 abr 20248,038,107,907,967,9656.123
09 abr 20248,058,157,988,008,0018.237
08 abr 20248,068,198,008,158,1516.126
05 abr 20248,198,197,958,008,0025.976
04 abr 20248,008,328,008,268,2682.566
03 abr 20248,008,087,938,008,0054.298
02 abr 20248,058,087,967,977,97114.523
28 mar 20248,168,168,008,028,0232.272
27 mar 20247,998,147,898,138,1345.454
26 mar 20247,888,147,777,927,92101.110
25 mar 20248,028,037,867,957,9586.295
22 mar 20248,028,147,928,008,00125.032
21 mar 20248,208,207,728,098,09183.474
20 mar 20248,488,628,448,628,6231.135
19 mar 20248,508,598,128,358,3562.956
18 mar 20248,878,988,598,638,6356.884
15 mar 20248,488,508,138,218,2128.720
14 mar 20248,408,558,398,448,4421.399
13 mar 20248,558,678,358,378,3732.998
12 mar 20248,488,728,488,568,5614.936
11 mar 20248,528,608,288,608,6029.324
08 mar 20248,818,848,578,758,7576.214
07 mar 20248,448,738,328,668,6617.370
06 mar 20248,288,518,288,378,3713.357
05 mar 20248,568,568,298,358,3521.823
04 mar 20248,548,758,408,498,4929.973
01 mar 20248,828,828,488,628,6232.509
29 feb 20248,909,098,698,748,7438.749
28 feb 20249,159,158,818,828,8218.518
27 feb 20248,989,278,989,199,1912.341
26 feb 20249,209,308,969,069,0636.146
23 feb 20249,309,309,039,209,2032.639
22 feb 20249,109,278,959,159,1526.137
21 feb 20248,878,988,768,848,8413.592
20 feb 20249,449,448,848,918,9141.697
19 feb 20249,029,509,029,319,3160.259
16 feb 20248,809,118,658,878,8740.151
15 feb 20248,608,848,518,628,6257.452
14 feb 20248,008,518,008,408,4037.574
13 feb 20248,358,388,058,108,1043.898
12 feb 20248,108,358,108,358,3528.948
09 feb 20248,178,428,158,188,1846.402
08 feb 20248,118,398,088,238,2341.530
07 feb 20248,588,658,208,208,2079.217
06 feb 20248,568,808,568,638,6371.104
05 feb 20248,718,858,558,658,6574.294
02 feb 20249,009,228,688,868,8672.359
01 feb 20249,169,309,039,039,0343.790
31 ene 20249,269,308,909,099,0960.642
30 ene 20249,519,519,219,409,4032.008
29 ene 20249,969,969,109,429,4243.852
26 ene 20249,9910,069,809,849,8428.802
25 ene 202410,1010,289,8810,0110,0153.407
24 ene 202410,0010,309,9810,1910,1934.743
23 ene 20249,9910,349,909,979,9789.944
22 ene 20249,369,859,369,859,8560.347
19 ene 20249,409,409,179,239,2346.694
18 ene 20249,499,539,049,259,2583.867
17 ene 202410,0110,109,409,539,5365.610
16 ene 202410,5210,5210,0510,0510,0536.397
15 ene 202410,6810,8210,4110,6810,6878.305
12 ene 202410,1610,6310,1410,4710,4745.962
11 ene 202410,6710,679,989,999,9976.076
10 ene 20249,8510,729,8010,7210,7295.302
09 ene 202410,0110,029,839,859,8510.446
08 ene 20249,9010,079,7710,0110,0132.216
05 ene 20249,8010,069,719,959,9563.677
04 ene 20249,809,909,659,779,7728.584
03 ene 202410,1210,169,619,709,7041.886
02 ene 202410,0010,239,8710,1210,1251.714
29 dic 20239,8310,039,839,949,9411.930
28 dic 20239,8810,089,879,959,9528.723
27 dic 20239,8110,009,709,849,8464.591
22 dic 202310,1410,149,709,899,8963.505
21 dic 202310,1510,2810,0110,1510,1516.486
20 dic 202310,2210,2210,0710,2010,2035.721
19 dic 202310,1610,3710,0510,1210,1237.928
18 dic 20239,7610,259,7610,1510,1563.262
15 dic 20239,9510,119,739,859,8567.055
14 dic 20239,489,849,459,849,8441.417
13 dic 20239,459,529,209,409,4071.208
12 dic 20239,619,699,459,539,5365.196
11 dic 20239,669,779,509,539,5326.089
08 dic 20239,789,909,619,829,8230.125
07 dic 202310,0610,109,669,669,6645.630
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...