Mercados españoles cerrados

LIXIL Corp (TJS.MU)

Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
10,90-0,10 (-0,91%)
A partir del 08:05AM CEST. Mercado abierto.
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 may 202410,9010,9010,9010,9010,9050
20 may 202411,0011,0011,0011,0011,00-
17 may 202411,2011,2011,2011,2011,20-
16 may 202410,6011,3010,6011,3011,3050
15 may 202410,5010,5010,5010,5010,50-
14 may 202410,5010,5010,5010,5010,50-
13 may 202410,4010,4010,4010,4010,40-
10 may 202410,4010,4010,4010,4010,40-
09 may 202410,4010,4010,4010,4010,40-
08 may 202410,4010,4010,4010,4010,40-
07 may 202410,4010,4010,4010,4010,40-
06 may 202410,4010,4010,4010,4010,40-
03 may 202410,4010,4010,4010,4010,40-
02 may 202410,4010,4010,4010,4010,40-
30 abr 202410,4010,4010,4010,4010,40-
29 abr 202410,4010,4010,4010,4010,40-
26 abr 202410,4010,4010,4010,4010,40-
25 abr 202410,4010,4010,4010,4010,40-
24 abr 202410,4010,4010,4010,4010,40-
23 abr 202410,4010,4010,4010,4010,40-
22 abr 202410,4010,4010,4010,4010,4060
19 abr 202411,0011,0011,0011,0011,00-
18 abr 202411,0011,0011,0011,0011,00-
17 abr 202411,0011,0011,0011,0011,00-
16 abr 202411,2011,2011,2011,2011,20-
15 abr 202411,2011,2011,2011,2011,20-
12 abr 202411,4011,4011,4011,4011,40-
11 abr 202411,4011,4011,4011,4011,40-
10 abr 202411,5011,5011,5011,5011,50-
09 abr 202411,5011,5011,5011,5011,50-
08 abr 202411,5011,5011,5011,5011,50-
05 abr 202411,5011,5011,5011,5011,50-
04 abr 202411,5011,5011,5011,5011,50-
03 abr 202411,5011,5011,5011,5011,50-
02 abr 202411,6011,6011,6011,6011,60-
28 mar 202411,6011,6011,6011,6011,60-
28 mar 202445 Dividendo
27 mar 202411,6011,6011,6011,60-33,40-
26 mar 202411,6011,6011,6011,60-33,40-
25 mar 202411,6011,6011,6011,60-33,40-
22 mar 202411,6011,6011,6011,60-33,40-
21 mar 202411,6011,6011,6011,60-33,40-
20 mar 202411,6011,6011,6011,60-33,40-
19 mar 202411,6011,6011,6011,60-33,40-
18 mar 202411,6011,6011,6011,60-33,40-
15 mar 202411,6011,6011,6011,60-33,40-
14 mar 202411,4011,4011,4011,40-32,82-
13 mar 202411,9011,9011,4011,40-32,8210
12 mar 202411,9011,9011,9011,90-34,26-
11 mar 202411,9011,9011,9011,90-34,26-
08 mar 202411,9011,9011,9011,90-34,26-
07 mar 202411,9011,9011,9011,90-34,26-
06 mar 202411,9011,9011,9011,90-34,26-
05 mar 202411,9011,9011,9011,90-34,26-
04 mar 202412,1012,1012,1012,10-34,84-
01 mar 202412,1012,1012,1012,10-34,84-
29 feb 202412,1012,1012,1012,10-34,84-
28 feb 202412,1012,1012,1012,10-34,84-
27 feb 202412,1012,1012,1012,10-34,84-
26 feb 202412,4012,4012,4012,40-35,70-
23 feb 202412,4012,4012,4012,40-35,70-
22 feb 202412,4012,4012,4012,40-35,70-
21 feb 202412,4012,4012,4012,40-35,70-
20 feb 202412,4012,4012,4012,40-35,70-
19 feb 202412,4012,4012,4012,40-35,70-
16 feb 202412,4012,4012,4012,40-35,70-
15 feb 202412,5012,5012,5012,50-35,99-
14 feb 202412,5012,5012,5012,50-35,991
13 feb 202412,5012,5012,5012,50-35,99-
12 feb 202412,5012,5012,5012,50-35,995
09 feb 202412,5012,5012,5012,50-35,99-
08 feb 202412,5012,5012,5012,50-35,99-
07 feb 202412,7012,7012,7012,70-36,57-
06 feb 202412,8012,8012,8012,80-36,86-
05 feb 202413,0013,0013,0013,00-37,435
02 feb 202412,6012,6012,6012,60-36,28-
01 feb 202412,6012,6012,6012,60-36,28-
31 ene 202412,7012,7012,7012,70-36,57-
30 ene 202412,7012,7012,7012,70-36,5710
29 ene 202412,7012,7012,7012,70-36,5750
26 ene 202411,9011,9011,9011,90-34,26-
25 ene 202411,9011,9011,9011,90-34,26-
24 ene 202411,9011,9011,9011,90-34,26-
23 ene 202411,9011,9011,9011,90-34,26-
22 ene 202411,6011,6011,6011,60-33,40-
19 ene 202411,6011,6011,6011,60-33,40-
18 ene 202411,6011,6011,6011,60-33,40-
17 ene 202411,6011,6011,6011,60-33,40-
16 ene 202411,6011,6011,6011,60-33,40-
15 ene 202411,6011,6011,6011,60-33,40-
12 ene 202411,6011,6011,6011,60-33,40-
11 ene 202411,6011,6011,6011,60-33,40-
10 ene 202411,6011,6011,6011,60-33,40-
09 ene 202411,6011,6011,6011,60-33,40-
08 ene 202411,3011,3011,3011,30-32,54-
05 ene 202411,2011,2011,2011,20-32,25-
04 ene 202411,2011,2011,2011,20-32,25-
03 ene 202410,9010,9010,9010,90-31,38-
02 ene 202410,9010,9010,9010,90-31,38-
29 dic 202310,8010,8010,8010,80-31,10-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...