Mercados españoles abiertos en 8 hrs 23 min

Loews Corp (LTR.DU)

Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
69,00-0,50 (-0,72%)
Al cierre: 07:31PM CEST
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202469,5070,0069,0069,0069,00-
27 jun 202469,0069,5069,0069,5069,50-
26 jun 202470,5070,5069,5069,5069,50-
25 jun 202471,5071,5070,5070,5070,50-
24 jun 202471,0072,0070,5071,5071,50-
21 jun 202470,5071,0070,5070,5070,50-
20 jun 202470,0071,0070,0071,0071,00-
19 jun 202470,0070,5070,0070,0070,00-
18 jun 202469,5070,0069,5070,0070,00-
17 jun 202468,0069,5068,0069,0069,00-
14 jun 202468,5068,5068,0068,5068,50-
13 jun 202468,5068,5068,0068,0068,00-
12 jun 202468,5069,0068,0068,0068,00-
11 jun 202469,0069,0068,5068,5068,50-
10 jun 202469,0070,0069,0069,0069,00-
07 jun 202468,0069,5068,0069,0069,00-
06 jun 202468,0068,5067,5067,5067,50-
05 jun 202469,0069,0068,0068,0068,00-
04 jun 202469,0069,5068,5068,5068,50-
03 jun 202470,0070,0069,0069,0069,00-
31 may 202469,0069,0068,5069,0069,00-
30 may 202467,5069,0067,0068,5068,50-
29 may 202467,0068,0067,0067,5067,50-
29 may 20240.0625 Dividendo
28 may 202468,0068,0067,5067,5067,44-
27 may 202468,0068,5068,0068,0067,94-
24 may 202468,0068,5068,0068,0067,94-
23 may 202469,5069,5068,5068,5068,44-
22 may 202469,5070,0069,5069,5069,44-
21 may 202469,0070,0069,0069,5069,44-
20 may 202470,5071,0069,5069,5069,44-
17 may 202470,5071,0070,5070,5070,43-
16 may 202469,5070,5069,5070,0069,94-
15 may 202470,5071,0070,0070,0069,94-
14 may 202471,0071,0070,5070,5070,43-
13 may 202471,5072,0071,5071,5071,43-
10 may 202471,0072,0071,0071,5071,43-
09 may 202471,0071,5071,0071,0070,93-
08 may 202471,5072,0071,5071,5071,43-
07 may 202471,5072,0071,5071,5071,43-
06 may 202470,5072,5070,5071,5071,43-
03 may 202471,0071,0070,0070,0069,94-
02 may 202470,5071,5070,5071,0070,93-
30 abr 202470,0070,0070,0070,0069,94-
29 abr 202470,0070,5070,0070,0069,94-
26 abr 202471,0071,0070,0070,0069,94-
25 abr 202471,0071,0070,5070,5070,43-
24 abr 202471,0071,0070,5070,5070,43-
23 abr 202471,0071,5071,0071,0070,93-
22 abr 202470,5071,5070,5071,0070,93-
19 abr 202468,5070,0068,5070,0069,94-
18 abr 202468,0069,5068,0068,5068,44-
17 abr 202468,5069,0068,0068,0067,94-
16 abr 202468,5068,5068,5068,5068,44-
15 abr 202469,0069,5068,5068,5068,44-
12 abr 202468,0069,5068,0068,5068,44-
11 abr 202469,0069,0068,5068,5068,44-
10 abr 202468,5069,5068,5069,0068,94-
09 abr 202469,5069,5068,5068,5068,44-
08 abr 202470,0070,5070,0070,0069,94-
05 abr 202470,0070,5070,0070,0069,94-
04 abr 202470,5071,0070,5070,5070,43-
03 abr 202470,5071,0070,5071,0070,93-
02 abr 202471,5072,0071,0071,0070,93-
28 mar 202471,5072,0071,5072,0071,93-
27 mar 202470,5071,5070,5071,0070,93-
26 mar 202470,5071,0070,5070,5070,43-
25 mar 202470,0071,0070,0070,5070,43-
22 mar 202470,5071,0070,5070,5070,43-
21 mar 202470,5071,0070,5070,5070,43-
20 mar 202470,5071,0070,5070,5070,43-
19 mar 202470,0071,0070,0070,5070,43-
18 mar 202470,0071,0070,0070,0069,94-
15 mar 202469,0070,0069,0069,5069,44-
14 mar 202469,0069,5069,0069,0068,94-
13 mar 202469,0069,5068,5068,5068,44-
12 mar 202469,0069,0069,0069,0068,94-
11 mar 202467,5068,5067,5068,5068,44-
08 mar 202468,0068,0068,0068,0067,94-
07 mar 202468,5068,5068,0068,0067,94-
06 mar 202468,0069,0068,0068,0067,94-
05 mar 202467,0068,5067,0068,0067,94-
04 mar 202467,5068,5067,5067,5067,44-
01 mar 202469,0069,0068,0068,0067,94-
29 feb 202468,5068,5068,5068,5068,44-
28 feb 202468,5069,5068,5068,5068,44-
27 feb 202467,5068,0067,5068,0067,94-
26 feb 202468,5068,5068,0068,0067,94-
23 feb 202468,5069,5068,0068,5068,44-
22 feb 202468,0068,5068,0068,5068,44-
21 feb 202467,5068,0067,5067,5067,44-
20 feb 202468,5068,5067,5067,5067,44-
20 feb 20240.0625 Dividendo
19 feb 202468,5069,5068,5068,5068,37-
16 feb 202469,0069,0068,0068,0067,88-
15 feb 202468,0068,5068,0068,5068,37-
14 feb 202467,5068,0067,0067,0066,88-
13 feb 202467,0067,5067,0067,0066,88-
12 feb 202466,5067,5066,5067,0066,88-
09 feb 202466,0066,5066,0066,0065,88-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...