Mercados españoles cerrados

L E Lundbergföretagen AB (publ) (LU3B.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
48,14+0,04 (+0,08%)
Al cierre: 08:30AM CEST
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 202448,1448,1448,1448,1448,1440
17 may 202448,1048,1048,1048,1048,10-
16 may 202448,6848,6848,6848,6848,68-
15 may 202447,9047,9047,9047,9047,90-
14 may 202447,5047,5047,5047,5047,50-
13 may 202447,7447,7447,7447,7447,74-
10 may 202447,0447,0447,0447,0447,04-
09 may 202446,8846,8846,8846,8846,88-
08 may 202447,0447,0447,0447,0447,04-
07 may 202446,4246,4246,4246,4246,42-
06 may 202446,1246,1246,1246,1246,12-
03 may 202446,3246,3246,3246,3246,32-
02 may 202446,4046,4046,4046,4046,40-
30 abr 202445,6645,6645,6645,6645,66-
29 abr 202445,6245,6245,6245,6245,62-
26 abr 202444,9844,9844,9844,9844,98-
25 abr 202446,2646,2646,2646,2646,26-
24 abr 202446,7646,7646,7646,7646,76-
23 abr 202445,9445,9445,9445,9445,94-
22 abr 202445,4645,4645,4645,4645,46-
19 abr 202445,4245,4245,4245,4245,42-
18 abr 202445,3645,3645,3645,3645,36-
17 abr 202445,3446,6445,3446,6446,6440
16 abr 202446,3446,3446,3446,3446,34-
15 abr 202446,2446,2446,2446,2446,24-
12 abr 202447,7247,7247,7247,7247,72-
11 abr 202446,8446,8446,8446,8446,84-
11 abr 20244.3 Dividendo
10 abr 202447,5647,5647,5647,5643,26-
09 abr 202447,9847,9847,9847,9843,64-
08 abr 202448,5248,5248,5248,5244,13-
05 abr 202447,4847,4847,4847,4843,19-
04 abr 202448,3248,3248,3248,3243,95-
03 abr 202448,3248,3248,3248,3243,95-
02 abr 202449,0249,0249,0249,0244,59-
28 mar 202449,6149,6149,6149,6145,12-
27 mar 202449,6849,6849,6849,6845,19-
26 mar 202450,4850,4850,4850,4845,92-
25 mar 202450,7850,7850,7850,7846,19-
22 mar 202450,7850,7850,7850,7846,19-
21 mar 202451,3851,3851,3851,3846,73-
20 mar 202449,9349,9349,9349,9345,42-
19 mar 202449,2249,2249,2249,2244,77-
18 mar 202450,2650,2650,2650,2645,72-
15 mar 202449,7949,7949,7949,7945,29-
14 mar 202450,2850,2850,2850,2845,73-
13 mar 202450,1850,1850,1850,1845,64-
12 mar 202449,5849,5849,5849,5845,10-
11 mar 202449,7149,7149,7149,7145,22-
08 mar 202448,9448,9448,9448,9444,52-
07 mar 202448,9048,9048,9048,9044,48-
06 mar 202448,7948,7948,7948,7944,38-
05 mar 202448,7948,7948,7948,7944,38-
04 mar 202449,5649,5649,5649,5645,08-
01 mar 202449,2449,2449,2449,2444,79-
29 feb 202449,1049,1049,1049,1044,66-
28 feb 202449,6149,6149,6149,6145,12-
27 feb 202449,3449,3449,3449,3444,88-
26 feb 202449,4549,4549,4549,4544,98-
23 feb 202449,5049,5049,5049,5045,02-
22 feb 202448,5748,5748,5748,5744,18-
21 feb 202449,0049,0049,0049,0044,57-
20 feb 202448,9748,9748,9748,9744,54-
19 feb 202448,8048,8048,8048,8044,39-
16 feb 202449,0249,0249,0249,0244,59-
15 feb 202448,4448,4448,4448,4444,06-
14 feb 202448,0448,0448,0448,0443,70-
13 feb 202448,8048,8048,8048,8044,39-
12 feb 202448,2348,2348,2348,2343,87-
09 feb 202448,1848,1848,1848,1843,82-
08 feb 202448,3948,3948,3948,3944,01-
07 feb 202448,0448,0448,0448,0443,70-
06 feb 202447,5047,5047,5047,5043,21-
05 feb 202447,9147,9147,9147,9143,58-
02 feb 202447,1847,1847,1847,1842,91-
01 feb 202447,4547,4547,4547,4543,16-
31 ene 202446,9246,9246,9246,9242,68-
30 ene 202446,8746,8746,8546,8542,611
29 ene 202446,7646,7646,7646,7642,53-
26 ene 202446,4346,4346,4346,4342,23-
25 ene 202445,8745,8745,8745,8741,72-
24 ene 202445,5845,5845,5845,5841,46-
23 ene 202445,5245,5245,5245,5241,40-
22 ene 202446,5946,5944,8044,8040,7545
19 ene 202444,9545,7044,9545,7041,57-
18 ene 202445,0345,0345,0345,0340,96-
17 ene 202445,6545,6545,6545,6541,52-
16 ene 202446,3346,3346,3346,3342,14-
15 ene 202447,3247,3247,3247,3243,04-
12 ene 202446,4747,3246,4747,3243,04-
11 ene 202447,0147,0147,0147,0142,76-
10 ene 202447,1347,1347,1347,1342,87-
09 ene 202447,2547,6647,2547,6643,35-
08 ene 202446,7347,7746,7347,7743,45-
05 ene 202447,6947,6947,6947,6943,38-
04 ene 202447,1347,1347,1347,1342,87-
03 ene 202448,0648,0648,0648,0643,71-
02 ene 202449,2649,2649,2649,2644,81-
29 dic 202349,7749,7749,3249,3244,8659
28 dic 202349,7749,7749,7749,7745,27-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...