Mercados españoles cerrados

Lennox International Inc (LXI.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
506,60+0,60 (+0,12%)
A partir del 08:00AM CEST. Mercado abierto.
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 jul 2024506,60506,60506,60506,60506,60-
03 jul 2024496,80506,00496,80506,00506,001
02 jul 2024485,80485,80485,80485,80485,80-
01 jul 2024496,00496,00488,30488,30488,30-
28 jun 2024504,20514,00504,20513,20513,20-
28 jun 20241.15 Dividendo
27 jun 2024497,20503,20496,70503,20502,05-
26 jun 2024499,60500,40489,90489,90488,78-
25 jun 2024508,40508,40508,20508,20507,04-
24 jun 2024505,40506,00505,40506,00504,84-
21 jun 2024505,40506,40501,20505,80504,64-
20 jun 2024510,40511,80505,60505,60504,44-
19 jun 2024510,20513,20509,40509,40508,249
18 jun 2024503,60503,60503,60503,60502,45-
17 jun 2024497,20497,20496,90496,90495,76-
14 jun 2024501,20501,20501,20501,20500,05-
13 jun 2024491,00498,30489,90498,30497,162
12 jun 2024469,00470,10469,00470,10469,032
11 jun 2024469,10469,10466,30466,30465,23-
10 jun 2024460,20468,30460,20468,30467,23-
07 jun 2024449,80454,20449,50454,20453,16-
06 jun 2024457,50457,50447,40449,70448,67-
05 jun 2024447,10447,70447,00447,60446,58-
04 jun 2024452,80454,30452,80454,30453,26-
03 jun 2024463,00463,00462,10462,50461,44-
31 may 2024454,50454,60450,20450,20449,17-
30 may 2024445,90445,90445,90445,90444,88-
29 may 2024459,90459,90448,10448,10447,08-
28 may 2024461,60463,80459,30459,30458,25-
27 may 2024462,10464,20462,10463,50462,443
24 may 2024453,20462,30453,20462,30461,24-
23 may 2024458,90458,90453,10453,80452,76-
22 may 2024452,50456,50447,10456,50455,46-
21 may 2024449,90450,20443,60450,20449,17-
20 may 2024449,20449,20449,20449,20448,17-
17 may 2024450,30453,80449,40449,40448,372
16 may 2024460,70462,50460,70462,50461,44-
15 may 2024457,30463,80457,30458,10457,05-
14 may 2024448,20456,70448,20456,70455,66-
13 may 2024457,80457,90449,50450,10449,073
10 may 2024453,20453,20453,20453,20452,16-
09 may 2024445,10445,10445,10445,10444,08-
08 may 2024437,00445,60437,00445,60444,58-
07 may 2024434,80434,80434,80434,80433,81-
06 may 2024424,90433,10424,90433,10432,11-
03 may 2024425,20430,00425,20427,60426,62-
02 may 2024423,20424,40423,00424,40423,433
30 abr 2024443,90444,30435,00435,00434,01-
29 abr 2024444,30446,50442,60442,60441,598
26 abr 2024442,90442,90442,10442,10441,09-
25 abr 2024434,10434,10421,40421,40420,44-
24 abr 2024444,10444,50433,40433,40432,41-
23 abr 2024429,40444,30429,40442,60441,5918
22 abr 2024428,20428,20428,20428,20427,22-
19 abr 2024427,00427,50426,50426,90425,92-
18 abr 2024427,80432,40425,40429,90428,92-
17 abr 2024432,50433,20424,60424,60423,63-
16 abr 2024433,80433,80426,80433,50432,51-
15 abr 2024441,80444,00434,00434,00433,01-
12 abr 2024432,20432,20432,20432,20431,21-
11 abr 2024432,80434,90432,00432,00431,01-
10 abr 2024441,90441,90434,90434,90433,91-
09 abr 2024444,60444,60437,10437,10436,10-
08 abr 2024441,40442,20441,40442,20441,19-
05 abr 2024429,30429,30429,30429,30428,32-
04 abr 2024442,50442,50442,50442,50441,49-
03 abr 2024441,60442,90441,60442,90441,89-
02 abr 2024449,90449,90449,90449,90448,8722
28 mar 2024448,00450,00448,00450,00448,97-
27 mar 2024446,00446,00446,00446,00444,98-
27 mar 20241.1 Dividendo
26 mar 2024450,00450,00450,00450,00447,87-
25 mar 2024456,00456,00454,00454,00451,86-
22 mar 2024460,00462,00452,00454,00451,86-
21 mar 2024446,00458,00446,00458,00455,84-
20 mar 2024442,00444,00442,00444,00441,90-
19 mar 2024434,00442,00434,00442,00439,91-
18 mar 2024432,00436,00432,00434,00431,9520
15 mar 2024430,00430,00430,00430,00427,97-
14 mar 2024428,00428,00428,00428,00425,98-
13 mar 2024428,00430,00428,00430,00427,97-
12 mar 2024422,00430,00422,00430,00427,97-
11 mar 2024428,00428,00422,00422,00420,01-
08 mar 2024438,00438,00428,00428,00425,98-
07 mar 2024434,00440,00434,00440,00437,92-
06 mar 2024434,00438,00432,00432,00429,96-
05 mar 2024438,00438,00434,00434,00431,95-
04 mar 2024434,00438,00434,00438,00435,93-
01 mar 2024436,00436,00432,00432,00429,96-
29 feb 2024434,00434,00434,00434,00431,95-
28 feb 2024432,00436,00432,00436,00433,945
27 feb 2024426,00426,00426,00426,00423,99-
26 feb 2024422,00424,00420,00420,00418,02-
23 feb 2024422,00422,00422,00422,00420,01-
22 feb 2024414,00422,00414,00420,00418,02-
21 feb 2024414,00414,00414,00414,00412,04-
20 feb 2024416,00416,00408,00410,00408,06-
19 feb 2024416,00416,00416,00416,00414,03-
16 feb 2024418,00418,00418,00418,00416,03-
15 feb 2024416,00416,00416,00416,00414,03-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...