Mercados españoles cerrados

Lufax Holding Ltd (LU)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
4,6800+0,1000 (+2,18%)
Al cierre: 04:00PM EDT
4,7400 +0,06 (+1,28%)
Después del cierre: 07:50PM EDT
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 20244,66004,94004,66004,68004,68004.754.700
25 abr 20244,47004,60004,44004,58004,58003.348.800
24 abr 20244,41004,62004,40004,55004,55004.309.800
23 abr 20244,16004,38004,15004,36004,36003.439.800
22 abr 20244,34004,48004,22004,39004,39004.106.200
19 abr 20244,21004,36004,20004,34004,34001.440.700
18 abr 20244,18004,32504,18004,27004,27001.890.600
17 abr 20244,16004,20004,10004,16004,16001.981.200
16 abr 20244,08004,14003,99004,09004,09002.391.600
15 abr 20244,23004,25004,08004,09004,09002.152.000
12 abr 20244,24004,25004,14004,14004,14002.625.600
11 abr 20244,29004,39004,25004,30004,30001.717.100
10 abr 20244,43004,46004,21004,25004,25002.948.800
09 abr 20244,35004,45004,34004,44004,44004.610.900
08 abr 20244,31004,42504,27004,29004,29002.431.900
05 abr 20244,31004,36004,20004,28004,28002.265.200
04 abr 20244,44004,54004,32004,33004,33001.769.000
03 abr 20244,47004,51004,32004,38004,38003.563.700
02 abr 20244,38004,54004,32004,51004,51003.821.200
01 abr 20244,28004,50004,27004,39004,39003.430.200
28 mar 20244,31004,39004,20504,22004,22006.410.000
27 mar 20244,28004,36004,22004,29004,29005.035.500
26 mar 20244,34004,41504,28004,32004,32004.561.900
25 mar 20244,48004,50004,35004,35004,35007.468.000
22 mar 20244,72004,74004,45004,48004,480013.741.700
21 mar 20244,87004,92004,50004,91004,910054.715.000
20 mar 20243,33003,54003,27003,37003,37008.063.200
19 mar 20242,97003,10002,93003,09003,09004.686.100
18 mar 20242,95003,04002,88003,01003,01004.533.400
15 mar 20242,86002,92002,83002,91002,91003.533.900
14 mar 20242,94002,94002,80002,83002,83002.399.400
13 mar 20242,92003,09002,92002,96002,96004.984.300
12 mar 20242,77002,93002,73002,91002,91003.681.200
11 mar 20242,70002,84002,67502,69002,69004.230.600
08 mar 20242,59002,70002,58002,65002,65003.572.300
07 mar 20242,57002,62502,53002,58002,58004.363.500
06 mar 20242,65002,68502,52002,59002,59006.741.900
05 mar 20242,87002,88002,50002,56002,56009.892.200
04 mar 20243,20003,24002,86002,92002,92005.587.500
01 mar 20243,17003,39003,14003,22003,22008.295.800
29 feb 20243,07003,21003,02003,12003,120028.516.800
28 feb 20242,99003,09002,96103,02003,02004.918.900
27 feb 20242,91003,10002,90003,05003,05005.558.500
26 feb 20242,80002,88502,78002,86002,86005.642.200
23 feb 20242,64002,79502,64002,78002,78004.874.300
22 feb 20242,65002,66002,59002,65002,65003.153.900
21 feb 20242,66002,72502,59002,60002,60003.030.900
20 feb 20242,57002,57002,49002,56002,56002.446.200
16 feb 20242,53002,66002,51002,57002,57003.964.300
15 feb 20242,42002,50002,42002,44002,44001.920.300
14 feb 20242,42002,46002,36502,42002,42002.324.400
13 feb 20242,41002,48002,34002,36002,36003.642.100
12 feb 20242,29002,49002,29002,45002,45003.092.500
09 feb 20242,31002,32002,25002,28002,28002.950.700
08 feb 20242,40002,40002,31002,31002,31003.299.800
07 feb 20242,50002,55002,39002,43002,43003.246.800
06 feb 20242,46002,63002,41002,55002,55005.176.100
05 feb 20242,36002,39502,31002,33002,33002.352.200
02 feb 20242,31002,40002,27002,39002,39002.562.700
01 feb 20242,40002,41002,30002,39002,39002.497.200
31 ene 20242,28002,52502,27002,37002,37004.323.500
30 ene 20242,35002,38502,31002,33002,33002.489.600
29 ene 20242,45002,45002,33002,41002,41003.998.200
26 ene 20242,44002,50502,41002,44002,44002.816.500
25 ene 20242,50002,57502,47002,52002,52004.820.100
24 ene 20242,46002,52502,42502,46002,46005.897.300
23 ene 20242,34002,41002,30002,38002,38004.924.000
22 ene 20242,14002,22002,13902,17002,17003.261.100
19 ene 20242,21002,28002,12002,24002,24004.004.300
18 ene 20242,20002,24002,11002,21002,21004.605.900
17 ene 20242,18002,23002,14002,15002,15004.753.400
16 ene 20242,48002,50002,25002,27002,27007.432.500
12 ene 20242,54002,68002,54002,54002,54002.467.000
11 ene 20242,60002,61002,48002,56002,56002.655.200
10 ene 20242,61002,63002,53502,58002,58003.003.600
09 ene 20242,70002,70002,61002,62002,62002.857.500
08 ene 20242,80002,80002,68002,70002,70003.791.700
05 ene 20242,80002,88002,74002,86002,86003.164.000
04 ene 20242,87002,89002,79002,84002,84002.434.900
03 ene 20242,88002,95002,83002,83002,83003.282.900
02 ene 20242,97003,00002,83002,92002,92005.211.700
29 dic 20233,04003,11002,97003,07003,07003.227.000
28 dic 20232,83003,12002,83003,01003,01006.419.400
27 dic 20232,81002,86002,77002,79002,79003.354.000
26 dic 20232,84002,91002,79002,80002,80002.992.400
22 dic 20232,85002,95002,77502,80002,80003.384.000
21 dic 20232,85002,91002,76502,88002,88007.239.100
20 dic 20233,01003,01002,79002,79002,79007.423.400
19 dic 20233,16003,17003,00003,00003,00006.707.200
18 dic 20233,47003,50003,13003,16003,16007.287.800
15 dic 20233,70003,76003,52003,55003,55005.503.200
15 dic 20231:4 Split de acciones
14 dic 20233,65603,90403,65203,81203,812012.252.200
13 dic 20233,41203,76003,35603,73203,732010.334.750
12 dic 20233,53603,53603,34003,44003,440010.285.850
11 dic 20233,42403,55603,26003,55203,552014.716.600
08 dic 20233,37603,64003,37203,46803,46807.880.775
07 dic 20233,33603,45603,25203,45603,45607.085.950
06 dic 20233,26803,48803,26403,31203,312012.032.450
05 dic 20233,40003,44403,18003,23203,232017.594.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...