Mercados españoles cerrados en 4 hrs 18 min

Land Securities Group PLC (LSU2.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
7,90+0,10 (+1,28%)
A partir del 08:08AM CEST. Mercado abierto.
Intervalo de fechas:
20 may 2023 - 20 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 may 20247,907,907,907,907,902070
17 may 20247,807,807,807,807,80-
16 may 20248,058,058,058,058,05-
15 may 20247,857,857,857,857,85-
14 may 20247,757,757,757,757,75-
13 may 20247,807,807,807,807,80-
10 may 20248,008,008,008,008,00-
09 may 20248,008,008,008,008,00-
08 may 20248,008,008,008,008,00-
07 may 20247,907,907,907,907,90-
06 may 20247,857,857,857,857,85-
03 may 20247,757,757,757,757,75-
02 may 20247,507,507,507,507,50-
30 abr 20247,707,707,707,707,70-
29 abr 20247,707,707,707,707,70-
26 abr 20247,557,557,557,557,55-
25 abr 20247,407,407,407,407,40-
24 abr 20247,657,657,657,657,65-
23 abr 20247,507,507,507,507,50-
22 abr 20247,457,457,457,457,45-
19 abr 20247,307,307,307,307,30-
18 abr 20247,357,357,357,357,35-
17 abr 20247,257,257,257,257,25-
16 abr 20247,307,307,307,307,30-
15 abr 20247,457,457,457,457,45-
12 abr 20247,557,557,557,557,55-
11 abr 20247,357,357,357,357,35-
10 abr 20247,507,507,507,507,50-
09 abr 20247,507,507,507,507,50-
08 abr 20247,507,507,507,507,50-
05 abr 20247,457,457,457,457,45-
04 abr 20247,407,407,407,407,40-
03 abr 20247,457,457,457,457,45-
02 abr 20247,707,707,707,707,70-
28 mar 20247,707,707,707,707,70-
27 mar 20247,657,657,657,657,65-
26 mar 20247,607,607,607,607,60-
25 mar 20247,607,607,607,607,60-
22 mar 20247,607,607,607,607,60-
21 mar 20247,457,457,457,457,45-
20 mar 20247,307,307,307,307,30-
19 mar 20247,357,357,357,357,35-
18 mar 20247,257,257,257,257,25-
15 mar 20247,357,357,357,357,35-
14 mar 20247,307,307,307,307,30-
13 mar 20247,357,357,357,357,35-
12 mar 20247,407,407,407,407,40-
11 mar 20247,457,457,457,457,45-
08 mar 20247,357,357,357,357,35-
07 mar 20247,307,307,307,307,30-
06 mar 20247,257,257,257,257,25-
05 mar 20247,257,257,257,257,25-
04 mar 20247,407,407,407,407,40-
01 mar 20247,307,307,307,307,30-
29 feb 20247,157,157,157,157,15-
28 feb 20247,307,307,307,307,30-
27 feb 20247,307,307,307,307,30-
26 feb 20247,357,357,357,357,35-
23 feb 20247,407,407,407,407,40-
22 feb 20247,507,507,507,507,50-
22 feb 20240.093 Dividendo
21 feb 20247,557,557,557,557,46-
20 feb 20247,557,557,557,557,46-
19 feb 20247,557,557,557,557,46-
16 feb 20247,607,607,607,607,51-
15 feb 20247,507,507,507,507,41-
14 feb 20247,407,407,407,407,31-
13 feb 20247,557,557,557,557,46-
12 feb 20247,457,457,457,457,36-
09 feb 20247,657,657,657,657,56-
08 feb 20247,757,757,757,757,65-
07 feb 20247,857,857,857,857,75-
06 feb 20247,707,707,707,707,61-
05 feb 20247,707,707,707,707,61-
02 feb 20247,757,757,757,757,65-
01 feb 20247,907,907,907,907,80-
31 ene 20247,807,807,807,807,70-
30 ene 20247,907,907,907,907,80-
29 ene 20247,757,757,757,757,65-
26 ene 20247,757,757,757,757,65-
25 ene 20247,707,707,707,707,61-
24 ene 20247,607,607,607,607,51-
23 ene 20247,657,657,657,657,56-
22 ene 20247,557,557,557,557,46-
19 ene 20247,507,507,507,507,41-
18 ene 20247,507,507,507,507,41-
17 ene 20247,757,757,757,757,65-
16 ene 20247,857,857,857,857,75-
15 ene 20248,008,008,008,007,90-
12 ene 20248,008,008,008,007,90-
11 ene 20248,208,208,208,208,10-
10 ene 20248,108,108,108,108,00-
09 ene 20248,208,208,208,208,10-
08 ene 20248,058,058,058,057,95-
05 ene 20248,058,058,058,057,95-
04 ene 20248,158,158,158,158,05-
03 ene 20248,158,158,158,158,05-
02 ene 20248,258,258,258,258,15-
29 dic 20238,308,308,308,308,20-
28 dic 20238,408,408,408,408,30-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...