U.S. markets open in 2 hours 22 minutes
F S&P 500
5,256.00 +17.00 (+0.32%) F Dow Jones
39,642.00 +106.00 (+0.27%) F Nasdaq
18,288.00 +73.50 (+0.40%) E-mini Russell 2000 Index Futur
2,092.90 +8.80 (+0.42%) Petróleo
79.89 +0.63 (+0.79%) Oro
2,381.20 +40.90 (+1.75%)
Lonza Group AG (0QNO.L)
LSE - LSE Precio retrasado. Divisa en CHF.
Añadir a la lista de seguimiento
A partir del 11:35AM BST. Mercado abierto.
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CHFDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 533.40 | 533.40 | 526.60 | 529.20 | 529.20 | 298 |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 526.00 | 529.60 | 522.00 | 526.40 | 526.40 | 23,101 |
| 07 may 2024 | 520.00 | 522.60 | 518.40 | 520.20 | 520.20 | 181,282 |
| 03 may 2024 | 521.60 | 524.00 | 509.80 | 524.00 | 524.00 | 126,131 |
| 02 may 2024 | 515.80 | 520.80 | 508.80 | 514.00 | 514.00 | 57,496 |
| 01 may 2024 | 510.40 | 510.40 | 510.40 | 510.40 | 510.40 | 167 |
| 30 abr 2024 | 530.80 | 530.80 | 505.20 | 511.40 | 511.40 | 14,665 |
| 29 abr 2024 | 528.00 | 528.60 | 521.00 | 524.04 | 524.04 | 935 |
| 26 abr 2024 | 522.40 | 527.85 | 511.00 | 524.84 | 524.84 | 14,478 |
| 25 abr 2024 | 522.80 | 523.00 | 510.82 | 515.35 | 515.35 | 54,330 |
| 24 abr 2024 | 531.00 | 531.00 | 520.40 | 526.40 | 526.40 | 36,510 |
| 23 abr 2024 | 502.80 | 528.40 | 502.80 | 523.57 | 523.57 | 47,028 |
| 22 abr 2024 | 511.80 | 511.80 | 497.90 | 507.29 | 507.29 | 62,345 |
| 19 abr 2024 | 495.10 | 514.80 | 495.10 | 502.80 | 502.80 | 52,502 |
| 18 abr 2024 | 513.20 | 524.80 | 505.20 | 510.28 | 510.28 | 43,697 |
| 17 abr 2024 | 529.00 | 529.00 | 519.60 | 522.40 | 522.40 | 21,360 |
| 16 abr 2024 | 522.60 | 537.00 | 513.40 | 524.94 | 524.94 | 34,481 |
| 15 abr 2024 | 538.40 | 540.00 | 528.40 | 536.32 | 536.32 | 7,690 |
| 12 abr 2024 | 547.60 | 547.60 | 531.00 | 534.89 | 534.89 | 17,966 |
| 11 abr 2024 | 532.00 | 545.80 | 528.60 | 540.14 | 540.14 | 61,544 |
| 10 abr 2024 | 541.40 | 550.60 | 530.60 | 536.78 | 536.78 | 64,141 |
| 09 abr 2024 | 561.20 | 561.20 | 541.60 | 541.81 | 541.81 | 39,260 |
| 08 abr 2024 | 550.00 | 559.20 | 541.80 | 556.33 | 556.33 | 128,013 |
| 05 abr 2024 | 536.80 | 552.60 | 536.80 | 546.60 | 546.60 | 25,631 |
| 04 abr 2024 | 545.00 | 554.00 | 540.40 | 552.40 | 552.40 | 90,868 |
| 03 abr 2024 | 537.80 | 547.20 | 532.20 | 545.62 | 545.62 | 93,850 |
| 02 abr 2024 | 536.80 | 557.00 | 529.60 | 534.80 | 534.80 | 74,234 |
| 28 mar 2024 | 532.00 | 548.40 | 532.00 | 540.12 | 540.12 | 60,923 |
| 27 mar 2024 | 534.40 | 540.80 | 530.40 | 533.40 | 533.40 | 84,667 |
| 26 mar 2024 | 532.20 | 538.00 | 522.80 | 533.72 | 533.72 | 52,646 |
| 25 mar 2024 | 536.40 | 536.40 | 521.40 | 524.71 | 524.71 | 42,744 |
| 22 mar 2024 | 523.00 | 530.80 | 522.20 | 526.54 | 526.54 | 38,675 |
| 21 mar 2024 | 506.40 | 526.00 | 506.40 | 524.11 | 524.11 | 94,032 |
| 20 mar 2024 | 503.60 | 522.00 | 500.00 | 501.40 | 501.40 | 84,144 |
| 19 mar 2024 | 480.90 | 482.25 | 473.20 | 482.20 | 482.20 | 97,438 |
| 18 mar 2024 | 471.10 | 482.90 | 471.10 | 480.80 | 480.80 | 59,665 |
| 15 mar 2024 | 486.20 | 486.20 | 474.00 | 479.42 | 479.42 | 19,870 |
| 14 mar 2024 | 477.70 | 483.30 | 468.30 | 483.30 | 483.30 | 47,461 |
| 13 mar 2024 | 460.60 | 472.10 | 455.70 | 471.11 | 471.11 | 52,954 |
| 12 mar 2024 | 464.70 | 464.70 | 455.00 | 458.50 | 458.50 | 107,740 |
| 11 mar 2024 | 467.40 | 467.40 | 458.20 | 458.20 | 458.20 | 138,449 |
| 08 mar 2024 | 463.00 | 469.00 | 460.80 | 464.60 | 464.60 | 4,447 |
| 07 mar 2024 | 451.40 | 465.80 | 451.40 | 463.32 | 463.32 | 83,652 |
| 06 mar 2024 | 451.10 | 459.00 | 451.10 | 454.42 | 454.42 | 39,618 |
| 05 mar 2024 | 459.00 | 466.20 | 453.80 | 462.05 | 462.05 | 47,031 |
| 04 mar 2024 | 465.60 | 467.20 | 459.30 | 463.46 | 463.46 | 119,330 |
| 01 mar 2024 | 467.40 | 467.40 | 457.70 | 463.95 | 463.95 | 134,818 |
| 29 feb 2024 | 461.40 | 469.40 | 461.40 | 462.40 | 462.40 | 36,729 |
| 28 feb 2024 | 463.00 | 466.10 | 462.00 | 464.11 | 464.11 | 58,772 |
| 27 feb 2024 | 463.40 | 465.60 | 458.70 | 463.62 | 463.62 | 172,752 |
| 26 feb 2024 | 464.00 | 466.80 | 459.40 | 462.62 | 462.62 | 81,757 |
| 23 feb 2024 | 461.50 | 464.40 | 460.00 | 463.51 | 463.51 | 502,121 |
| 22 feb 2024 | 461.30 | 461.30 | 456.45 | 458.35 | 458.35 | 42,581 |
| 21 feb 2024 | 450.20 | 457.10 | 447.50 | 453.80 | 453.80 | 80,649 |
| 20 feb 2024 | 452.40 | 459.00 | 452.40 | 455.93 | 455.93 | 35,938 |
| 19 feb 2024 | 452.30 | 458.90 | 447.80 | 456.00 | 456.00 | 42,735 |
| 16 feb 2024 | 455.60 | 462.70 | 453.70 | 458.50 | 458.50 | 28,062 |
| 15 feb 2024 | 459.80 | 466.00 | 455.60 | 458.72 | 458.72 | 42,004 |
| 14 feb 2024 | 439.30 | 463.70 | 439.30 | 455.67 | 455.67 | 130,305 |
| 13 feb 2024 | 444.10 | 451.70 | 438.25 | 438.25 | 438.25 | 115,130 |
| 12 feb 2024 | 446.00 | 454.00 | 441.70 | 446.91 | 446.91 | 92,373 |
| 09 feb 2024 | 445.40 | 450.00 | 442.50 | 446.83 | 446.83 | 141,493 |
| 08 feb 2024 | 438.00 | 451.50 | 433.80 | 449.41 | 449.41 | 118,580 |
| 07 feb 2024 | 438.70 | 450.00 | 434.50 | 436.95 | 436.95 | 196,653 |
| 06 feb 2024 | 449.00 | 451.40 | 441.60 | 447.26 | 447.26 | 234,059 |
| 05 feb 2024 | 429.80 | 447.10 | 429.80 | 444.40 | 444.40 | 67,025 |
| 02 feb 2024 | 444.80 | 452.20 | 427.70 | 439.32 | 439.32 | 34,683 |
| 01 feb 2024 | 427.40 | 435.60 | 421.70 | 432.58 | 432.58 | 125,840 |
| 31 ene 2024 | 429.90 | 436.10 | 424.80 | 436.10 | 436.10 | 12,979 |
| 30 ene 2024 | 431.90 | 441.60 | 427.90 | 434.41 | 434.41 | 35,110 |
| 29 ene 2024 | 419.70 | 437.00 | 414.90 | 434.51 | 434.51 | 225,115 |
| 26 ene 2024 | 401.00 | 427.20 | 401.00 | 418.99 | 418.99 | 141,749 |
| 25 ene 2024 | 379.10 | 385.30 | 370.23 | 375.73 | 375.73 | 89,183 |
| 24 ene 2024 | 371.40 | 382.70 | 371.40 | 381.40 | 381.40 | 46,079 |
| 23 ene 2024 | 377.10 | 381.10 | 361.50 | 375.22 | 375.22 | 59,068 |
| 22 ene 2024 | 365.00 | 372.90 | 359.30 | 372.85 | 372.85 | 22,818 |
| 19 ene 2024 | 367.90 | 367.90 | 355.10 | 364.20 | 364.20 | 24,522 |
| 18 ene 2024 | 356.70 | 364.07 | 356.70 | 362.42 | 362.42 | 486,081 |
| 17 ene 2024 | 361.60 | 372.10 | 357.10 | 358.83 | 358.83 | 142,407 |
| 16 ene 2024 | 366.90 | 371.40 | 360.20 | 369.54 | 369.54 | 173,611 |
| 15 ene 2024 | 371.10 | 371.20 | 365.70 | 369.65 | 369.65 | 12,883 |
| 12 ene 2024 | 373.40 | 373.40 | 365.00 | 368.14 | 368.14 | 40,919 |
| 11 ene 2024 | 377.30 | 377.30 | 362.10 | 369.74 | 369.74 | 130,004 |
| 10 ene 2024 | 358.70 | 367.40 | 350.90 | 357.30 | 357.30 | 58,055 |
| 09 ene 2024 | 352.30 | 358.60 | 346.60 | 356.50 | 356.50 | 278,313 |
| 08 ene 2024 | 344.40 | 348.70 | 339.10 | 346.44 | 346.44 | 9,727 |
| 05 ene 2024 | 347.10 | 347.60 | 341.70 | 344.36 | 344.36 | 22,203 |
| 04 ene 2024 | 349.20 | 353.98 | 344.70 | 350.23 | 350.23 | 171,596 |
| 03 ene 2024 | 353.80 | 360.60 | 347.40 | 350.17 | 350.17 | 332,752 |
| 02 ene 2024 | - | - | - | - | - | - |
| 29 dic 2023 | 354.20 | 355.40 | 350.00 | 352.20 | 352.20 | 12,650 |
| 28 dic 2023 | 353.20 | 354.00 | 351.30 | 353.10 | 353.10 | 5,820 |
| 27 dic 2023 | 351.40 | 358.40 | 351.20 | 352.71 | 352.71 | 8,217 |
| 22 dic 2023 | 344.30 | 355.20 | 344.30 | 350.46 | 350.46 | 42,782 |
| 21 dic 2023 | 347.40 | 347.40 | 340.80 | 346.40 | 346.40 | 62,157 |
| 20 dic 2023 | 350.20 | 352.90 | 343.50 | 345.37 | 345.37 | 222,955 |
| 19 dic 2023 | 343.00 | 352.30 | 343.00 | 349.64 | 349.64 | 46,787 |
| 18 dic 2023 | 343.40 | 343.50 | 337.00 | 341.25 | 341.25 | 73,030 |
| 15 dic 2023 | 332.10 | 343.20 | 330.00 | 341.42 | 341.42 | 96,243 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.