Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
56.862,30 -293,42 (-0,51%)
Leidos Holdings Inc (S6IA.DU)
Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:11AM CEST
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 137,00 | 137,00 | 137,00 | 137,00 | 137,00 | - |
| 27 jun 2024 | 135,60 | 135,60 | 135,60 | 135,60 | 135,60 | - |
| 26 jun 2024 | 137,75 | 137,75 | 137,75 | 137,75 | 137,75 | - |
| 25 jun 2024 | 137,55 | 137,55 | 137,55 | 137,55 | 137,55 | - |
| 24 jun 2024 | 136,05 | 136,05 | 136,05 | 136,05 | 136,05 | - |
| 21 jun 2024 | 135,45 | 135,45 | 135,45 | 135,45 | 135,45 | - |
| 20 jun 2024 | 133,75 | 135,10 | 133,75 | 135,10 | 135,10 | 12 |
| 19 jun 2024 | 133,05 | 133,05 | 133,05 | 133,05 | 133,05 | - |
| 18 jun 2024 | 133,15 | 133,15 | 133,15 | 133,15 | 133,15 | - |
| 17 jun 2024 | 133,35 | 133,35 | 133,35 | 133,35 | 133,35 | - |
| 14 jun 2024 | 133,20 | 133,20 | 133,20 | 133,20 | 133,20 | - |
| 14 jun 2024 | 0.38 Dividendo | |||||
| 13 jun 2024 | 133,80 | 133,80 | 133,80 | 133,80 | 133,42 | - |
| 12 jun 2024 | 132,95 | 132,95 | 132,95 | 132,95 | 132,57 | - |
| 11 jun 2024 | 133,30 | 133,30 | 133,30 | 133,30 | 132,92 | - |
| 10 jun 2024 | 133,65 | 133,65 | 133,65 | 133,65 | 133,27 | - |
| 07 jun 2024 | 131,35 | 131,35 | 131,35 | 131,35 | 130,98 | - |
| 06 jun 2024 | 132,85 | 132,85 | 132,85 | 132,85 | 132,47 | - |
| 05 jun 2024 | 132,20 | 132,20 | 132,20 | 132,20 | 131,82 | - |
| 04 jun 2024 | 132,30 | 132,30 | 132,30 | 132,30 | 131,92 | - |
| 03 jun 2024 | 135,00 | 135,00 | 135,00 | 135,00 | 134,62 | - |
| 31 may 2024 | 132,75 | 132,75 | 132,75 | 132,75 | 132,37 | - |
| 30 may 2024 | 133,05 | 133,05 | 133,05 | 133,05 | 132,67 | - |
| 29 may 2024 | 135,00 | 135,00 | 135,00 | 135,00 | 134,62 | - |
| 28 may 2024 | 138,70 | 138,70 | 138,70 | 138,70 | 138,31 | - |
| 27 may 2024 | 138,15 | 138,15 | 138,15 | 138,15 | 137,76 | - |
| 24 may 2024 | 137,55 | 137,55 | 137,55 | 137,55 | 137,16 | - |
| 23 may 2024 | 138,60 | 138,60 | 138,60 | 138,60 | 138,21 | - |
| 22 may 2024 | 138,00 | 138,00 | 138,00 | 138,00 | 137,61 | - |
| 21 may 2024 | 136,60 | 136,60 | 136,60 | 136,60 | 136,21 | - |
| 20 may 2024 | 135,80 | 137,10 | 135,80 | 137,10 | 136,71 | - |
| 17 may 2024 | 134,90 | 134,90 | 134,90 | 134,90 | 134,52 | - |
| 16 may 2024 | 134,30 | 134,30 | 134,30 | 134,30 | 133,92 | - |
| 15 may 2024 | 134,35 | 134,35 | 134,35 | 134,35 | 133,97 | - |
| 14 may 2024 | 135,00 | 135,00 | 135,00 | 135,00 | 134,62 | - |
| 13 may 2024 | 136,15 | 136,15 | 136,15 | 136,15 | 135,76 | - |
| 10 may 2024 | 135,35 | 135,35 | 135,35 | 135,35 | 134,97 | - |
| 09 may 2024 | 135,25 | 135,55 | 135,25 | 135,55 | 135,17 | - |
| 08 may 2024 | 132,80 | 132,80 | 132,80 | 132,80 | 132,42 | - |
| 07 may 2024 | 131,50 | 131,50 | 131,50 | 131,50 | 131,13 | - |
| 06 may 2024 | 130,60 | 130,60 | 130,60 | 130,60 | 130,23 | - |
| 03 may 2024 | 132,65 | 132,65 | 132,65 | 132,65 | 132,27 | - |
| 02 may 2024 | 132,05 | 132,05 | 132,05 | 132,05 | 131,67 | - |
| 30 abr 2024 | 122,05 | 122,05 | 122,05 | 122,05 | 121,70 | - |
| 29 abr 2024 | 121,00 | 121,00 | 121,00 | 121,00 | 120,66 | - |
| 26 abr 2024 | 121,50 | 121,50 | 121,50 | 121,50 | 121,15 | - |
| 25 abr 2024 | 117,90 | 117,90 | 117,90 | 117,90 | 117,57 | - |
| 24 abr 2024 | 120,20 | 120,20 | 120,20 | 120,20 | 119,86 | - |
| 23 abr 2024 | 117,30 | 117,30 | 117,30 | 117,30 | 116,97 | - |
| 22 abr 2024 | 117,00 | 117,00 | 117,00 | 117,00 | 116,67 | - |
| 19 abr 2024 | 114,90 | 114,90 | 114,90 | 114,90 | 114,57 | - |
| 18 abr 2024 | 116,20 | 116,20 | 116,20 | 116,20 | 115,87 | - |
| 17 abr 2024 | 116,20 | 116,20 | 116,20 | 116,20 | 115,87 | - |
| 16 abr 2024 | 116,65 | 116,65 | 116,65 | 116,65 | 116,32 | - |
| 15 abr 2024 | 117,60 | 117,60 | 117,60 | 117,60 | 117,27 | - |
| 12 abr 2024 | 117,35 | 117,35 | 117,35 | 117,35 | 117,02 | - |
| 11 abr 2024 | 116,60 | 116,60 | 116,60 | 116,60 | 116,27 | - |
| 10 abr 2024 | 116,25 | 116,25 | 116,25 | 116,25 | 115,92 | - |
| 09 abr 2024 | 118,25 | 118,25 | 118,25 | 118,25 | 117,91 | - |
| 08 abr 2024 | 117,85 | 117,85 | 117,85 | 117,85 | 117,52 | - |
| 05 abr 2024 | 118,25 | 118,25 | 118,25 | 118,25 | 117,91 | - |
| 04 abr 2024 | 118,40 | 118,40 | 118,40 | 118,40 | 118,06 | - |
| 03 abr 2024 | 118,40 | 118,40 | 118,40 | 118,40 | 118,06 | - |
| 02 abr 2024 | 120,55 | 120,55 | 120,55 | 120,55 | 120,21 | - |
| 28 mar 2024 | 120,20 | 120,20 | 120,20 | 120,20 | 119,86 | - |
| 27 mar 2024 | 119,35 | 119,35 | 119,35 | 119,35 | 119,01 | - |
| 26 mar 2024 | 118,20 | 118,20 | 118,20 | 118,20 | 117,86 | - |
| 25 mar 2024 | 119,00 | 119,00 | 119,00 | 119,00 | 118,66 | - |
| 22 mar 2024 | 118,85 | 118,85 | 118,85 | 118,85 | 118,51 | - |
| 21 mar 2024 | 117,20 | 117,20 | 117,20 | 117,20 | 116,87 | - |
| 20 mar 2024 | 117,40 | 117,40 | 117,40 | 117,40 | 117,07 | - |
| 19 mar 2024 | 116,45 | 116,45 | 116,45 | 116,45 | 116,12 | - |
| 18 mar 2024 | 118,00 | 118,00 | 118,00 | 118,00 | 117,66 | - |
| 15 mar 2024 | 116,80 | 116,80 | 116,80 | 116,80 | 116,47 | - |
| 14 mar 2024 | 116,55 | 116,55 | 116,55 | 116,55 | 116,22 | - |
| 14 mar 2024 | 0.38 Dividendo | |||||
| 13 mar 2024 | 116,15 | 116,15 | 116,15 | 116,15 | 115,44 | - |
| 12 mar 2024 | 116,50 | 116,50 | 116,50 | 116,50 | 115,79 | - |
| 11 mar 2024 | 116,70 | 116,70 | 116,70 | 116,70 | 115,99 | - |
| 08 mar 2024 | 117,45 | 117,45 | 117,45 | 117,45 | 116,73 | - |
| 07 mar 2024 | 117,65 | 117,65 | 117,65 | 117,65 | 116,93 | - |
| 06 mar 2024 | 118,40 | 118,40 | 118,40 | 118,40 | 117,68 | - |
| 05 mar 2024 | 117,90 | 117,90 | 117,90 | 117,90 | 117,18 | - |
| 04 mar 2024 | 117,25 | 117,25 | 117,25 | 117,25 | 116,53 | - |
| 01 mar 2024 | 117,85 | 121,80 | 117,85 | 121,80 | 121,06 | 100 |
| 29 feb 2024 | 115,75 | 115,75 | 115,75 | 115,75 | 115,04 | - |
| 28 feb 2024 | 115,85 | 115,85 | 115,85 | 115,85 | 115,14 | - |
| 27 feb 2024 | 114,70 | 114,70 | 114,70 | 114,70 | 114,00 | - |
| 26 feb 2024 | 115,25 | 115,25 | 115,25 | 115,25 | 114,55 | - |
| 23 feb 2024 | 114,30 | 114,30 | 114,30 | 114,30 | 113,60 | - |
| 22 feb 2024 | 115,25 | 115,25 | 115,25 | 115,25 | 114,55 | - |
| 21 feb 2024 | 113,10 | 113,10 | 113,10 | 113,10 | 112,41 | - |
| 20 feb 2024 | 113,80 | 113,80 | 113,80 | 113,80 | 113,11 | - |
| 19 feb 2024 | 114,20 | 114,20 | 114,20 | 114,20 | 113,50 | - |
| 16 feb 2024 | 112,90 | 112,90 | 112,90 | 112,90 | 112,21 | - |
| 15 feb 2024 | 112,55 | 112,55 | 112,55 | 112,55 | 111,86 | - |
| 14 feb 2024 | 112,50 | 112,50 | 112,50 | 112,50 | 111,81 | - |
| 13 feb 2024 | 105,45 | 105,45 | 105,45 | 105,45 | 104,81 | - |
| 12 feb 2024 | 104,30 | 104,30 | 104,30 | 104,30 | 103,66 | - |
| 09 feb 2024 | 104,35 | 104,35 | 104,35 | 104,35 | 103,71 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.