Mercados españoles cerrados

Lectra SA (LSS.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
27,90-0,50 (-1,76%)
Al cierre: 05:39PM CEST
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 202428,4028,7027,6027,9027,9019.720
20 jun 202427,7028,6527,7028,4028,4013.545
19 jun 202427,4027,9027,0527,7027,7018.133
18 jun 202427,5527,7526,8027,3027,3021.160
17 jun 202427,1527,5527,0527,5027,5011.825
14 jun 202428,3528,3527,0027,3027,3011.591
13 jun 202428,7529,0028,2028,2028,2013.558
12 jun 202428,7029,1028,6028,7528,7514.188
11 jun 202429,0029,2028,3528,7028,7023.703
10 jun 202429,1529,2028,2029,0029,0015.108
07 jun 202429,9530,0529,6029,6029,608244
06 jun 202429,9030,2029,8030,0030,0010.751
05 jun 202429,4030,2528,6529,6529,6587.726
04 jun 202431,3031,3030,3531,0531,059677
03 jun 202431,2031,5530,9031,3031,309990
31 may 202431,6031,8531,1531,1531,1514.062
30 may 202431,7031,7530,9031,6031,6030.371
29 may 202432,4032,4531,5531,7031,7011.761
28 may 202432,8532,9032,3532,5532,555142
27 may 202433,1033,3032,6032,8532,854934
24 may 202432,0033,3031,8533,1033,109805
23 may 202432,6032,9032,0032,0032,007585
22 may 202432,7032,9032,3532,9032,906354
21 may 202432,9032,9032,4532,7032,708687
20 may 202433,2533,4032,8032,9032,904497
17 may 202433,8034,0033,4033,4033,409146
16 may 202433,9034,2033,6533,7533,755322
15 may 202433,9034,1533,2033,9033,905975
14 may 202433,7034,1533,7033,7033,706218
13 may 202433,3533,9533,2033,7033,707335
10 may 202434,0534,2533,2033,2033,208334
09 may 202433,2034,0033,2034,0034,0019.233
08 may 202434,2034,2532,8533,3033,3024.237
07 may 202433,5534,2033,3534,2034,209982
06 may 202432,9033,5032,7033,3533,3519.187
03 may 202433,2033,2032,5532,6532,6514.305
02 may 202432,2533,0532,2032,8032,8022.671
30 abr 202431,6532,2031,3532,0032,0010.703
30 abr 20240.36 Dividendo
29 abr 202432,1032,4031,4532,2031,8411.556
26 abr 202432,8532,9531,8032,1031,7428.697
25 abr 202433,5533,6031,5032,8532,4836.280
24 abr 202434,0534,2033,3033,9033,5213.221
23 abr 202433,3534,6033,3534,0533,6721.399
22 abr 202433,1533,7033,1533,3032,9311.589
19 abr 202433,4533,4532,5033,1532,7820.329
18 abr 202434,3034,3533,0533,5533,1717.876
17 abr 202434,0034,3033,8534,3033,9218.886
16 abr 202433,3534,0032,9034,0033,6219.894
15 abr 202433,8534,5033,7033,7033,325881
12 abr 202434,1534,3033,8534,0033,6215.075
11 abr 202433,3034,0533,1034,0033,6210.654
10 abr 202433,8034,0033,2033,2532,886949
09 abr 202434,4534,9033,8033,8033,4215.563
08 abr 202433,7034,4033,7034,2533,8711.132
05 abr 202433,4533,8033,1533,7033,3213.414
04 abr 202433,2534,0533,2533,8033,4220.176
03 abr 202432,7033,2032,4533,2032,8310.233
02 abr 202432,4532,7031,8532,6032,2413.176
28 mar 202432,0032,5031,7032,3531,998655
27 mar 202432,7533,2531,9531,9531,5921.930
26 mar 202432,0532,7531,9532,7532,3844.892
25 mar 202432,3032,5532,1032,1531,7915.372
22 mar 202432,6032,6031,8532,3031,9446.600
21 mar 202431,9532,5531,6532,5532,198655
20 mar 202431,3031,9531,2031,7531,4010.235
19 mar 202430,8531,5030,6531,5031,1520.406
18 mar 202430,8531,2530,7031,0030,655978
15 mar 202431,1031,3530,7530,8530,519921
14 mar 202431,4531,5530,9531,0030,6538.520
13 mar 202431,5031,7531,1531,5031,1511.828
12 mar 202431,2031,8031,0531,3030,9528.933
11 mar 202431,3031,3030,8031,0030,6510.487
08 mar 202431,3031,5030,9031,3531,009996
07 mar 202432,0032,0531,3031,3030,9519.106
06 mar 202431,2032,3531,1532,0031,6422.192
05 mar 202432,0532,0531,1031,2030,8513.810
04 mar 202431,4532,7531,4531,7531,4023.014
01 mar 202431,2531,4530,7031,4531,1011.686
29 feb 202430,8031,1530,7530,7530,417232
28 feb 202431,0531,3030,6530,7530,4111.139
27 feb 202430,8031,3030,5031,2030,8523.169
26 feb 202430,7030,8030,1530,7030,3624.598
23 feb 202430,9031,4030,7030,9530,6017.675
22 feb 202431,8532,2030,9030,9030,5529.021
21 feb 202432,0532,5531,0031,7031,3540.735
20 feb 202433,3533,3532,6032,7532,3813.909
19 feb 202434,7534,7533,3533,3532,9821.119
16 feb 202433,4535,2033,4034,7534,3644.382
15 feb 202430,7534,0030,4033,0032,6349.445
14 feb 202431,3031,4031,0031,0530,7010.163
13 feb 202431,3031,3030,8531,2030,8519.731
12 feb 202431,4031,5530,9531,1030,7513.282
09 feb 202432,0032,0030,9531,4031,054814
08 feb 202431,8032,0031,6532,0031,6426.700
07 feb 202432,0032,5031,5531,8031,4430.184
06 feb 202431,9032,3031,7531,7531,4018.971
05 feb 202430,8032,1030,8031,9031,5415.825
02 feb 202432,5532,6030,5530,8030,4628.313
01 feb 202432,6033,4032,4032,7032,3315.427
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...