Mercados españoles cerrados

Leidos Holdings Inc (S6IA.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
136,60+1,95 (+1,45%)
Al cierre: 09:59PM CEST
Intervalo de fechas:
19 may 2023 - 19 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 2024135,05136,60135,05136,60136,60-
16 may 2024134,40134,70134,40134,65134,65-
15 may 2024134,45135,90134,45135,45135,45-
14 may 2024135,05135,45134,50135,45135,45-
13 may 2024136,20136,20135,65135,65135,6515
10 may 2024135,40135,40135,40135,40135,40-
09 may 2024135,30135,30135,30135,30135,30-
08 may 2024132,85134,90132,85134,90134,90-
07 may 2024131,40131,40131,40131,40131,40-
06 may 2024130,65132,35130,65132,35132,35-
03 may 2024132,65132,65132,65132,65132,65-
02 may 2024132,10134,00132,10134,00134,00150
30 abr 2024122,10131,15122,10131,15131,1510
29 abr 2024121,10122,55121,10122,55122,55-
26 abr 2024121,55121,55121,55121,55121,55-
25 abr 2024117,95120,90117,95120,90120,90-
24 abr 2024120,25120,55119,95119,95119,95-
23 abr 2024117,30119,50117,30119,50119,50-
22 abr 2024116,95116,95116,95116,95116,95-
19 abr 2024114,95117,00114,95116,85116,85-
18 abr 2024116,15116,85115,60116,10116,10-
17 abr 2024116,25116,25115,65115,65115,65-
16 abr 2024117,70117,70117,15117,50117,50-
15 abr 2024117,60117,60117,35117,35117,35-
12 abr 2024117,40117,40117,40117,40117,40-
11 abr 2024116,65118,65116,50118,65118,65-
10 abr 2024116,30117,40116,20117,40117,40-
09 abr 2024118,25118,25118,25118,25118,25-
08 abr 2024117,85117,85117,85117,85117,85-
05 abr 2024118,30118,30118,30118,30118,30-
04 abr 2024118,45118,45118,45118,45118,45-
03 abr 2024118,50118,50118,40118,40118,40-
02 abr 2024120,60120,60120,60120,60120,60-
28 mar 2024120,25120,80120,25120,80120,80-
27 mar 2024119,40119,40119,40119,40119,40-
26 mar 2024118,30118,30118,30118,30118,30-
25 mar 2024119,05119,05119,05119,05119,05-
22 mar 2024118,90119,50118,90119,50119,50-
21 mar 2024117,20118,85117,20118,85118,85-
20 mar 2024117,30117,30117,30117,30117,30-
19 mar 2024116,50117,40116,25117,40117,40200
18 mar 2024118,05118,05116,25116,25116,25-
15 mar 2024116,90116,90116,90116,90116,90-
14 mar 2024116,65116,65116,65116,65116,65-
14 mar 20240.38 Dividendo
13 mar 2024116,20116,80115,75116,60116,22-
12 mar 2024116,55116,55115,85116,50116,1214
11 mar 2024116,85116,90116,85116,90116,5260
08 mar 2024117,50118,05117,50117,70117,32-
07 mar 2024117,70119,70117,60118,60118,2183
06 mar 2024118,50118,95118,50118,55118,16-
05 mar 2024117,95118,85117,95118,30117,91-
04 mar 2024117,30119,10117,30118,90118,5118
01 mar 2024117,80122,05117,35118,20117,81133
29 feb 2024115,85115,85115,85115,85115,47-
28 feb 2024115,90115,90115,55115,70115,32-
27 feb 2024114,75115,25114,75115,10114,72-
26 feb 2024115,35116,55115,35116,35115,97243
23 feb 2024114,35116,60114,35116,60116,22-
22 feb 2024115,45115,45114,80115,25114,8720
21 feb 2024113,10113,10112,75112,75112,3820
20 feb 2024113,85114,80113,85114,05113,6887
19 feb 2024114,25114,25114,25114,25113,88-
16 feb 2024112,95114,75112,95114,75114,38-
15 feb 2024112,65114,15112,55112,55112,1847
14 feb 2024112,60114,75112,60114,75114,38100
13 feb 2024105,55105,55105,55105,55105,21-
12 feb 2024104,45104,45104,45104,45104,11-
09 feb 2024104,35105,15104,35105,15104,81-
08 feb 2024104,25105,20104,25105,05104,71-
07 feb 2024103,35104,70103,35104,70104,36-
06 feb 2024102,50102,50102,50102,50102,17-
05 feb 2024101,95101,95101,95101,95101,62-
02 feb 2024102,10102,15102,10102,10101,77-
01 feb 2024101,75102,20101,75102,20101,87-
31 ene 2024101,60101,85101,60101,85101,52-
30 ene 2024102,30102,55102,00102,55102,22-
29 ene 2024102,20102,55102,20102,50102,17-
26 ene 2024100,75101,00100,75101,00100,67-
25 ene 2024100,50100,50100,50100,50100,17-
24 ene 2024101,60101,60101,20101,20100,87-
23 ene 2024101,35102,55101,35101,85101,52-
22 ene 2024100,60102,00100,60102,00101,67-
19 ene 2024100,40100,40100,40100,40100,07-
18 ene 202499,00100,8099,00100,80100,47-
17 ene 202498,5899,9898,5899,8699,53-
16 ene 202499,72100,6599,48100,65100,32-
15 ene 202499,9699,9699,9699,9699,63-
12 ene 202498,4099,9698,0699,9699,63-
11 ene 202499,5499,5498,9498,9498,621600
10 ene 2024100,05100,10100,05100,1099,77-
09 ene 202499,74100,9099,68100,90100,57-
08 ene 202498,5899,5098,5899,4499,12-
05 ene 202497,7297,7297,7297,7297,40-
04 ene 202497,9698,6497,9698,6498,32-
03 ene 202497,7898,1297,7498,1297,80-
02 ene 202497,4698,6297,4698,4898,165
29 dic 202396,9298,1696,9298,1697,841
28 dic 202396,4897,4096,4897,4097,081
27 dic 202397,0897,0896,8696,8696,54-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...