Deere & Company (0R2P.L)
LSE - LSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 07:13PM BST
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 395.85 | 400.39 | 395.16 | 395.16 | 395.16 | 473 |
| 02 may 2024 | 388.62 | 393.42 | 386.28 | 393.42 | 393.42 | 3,916 |
| 01 may 2024 | 389.42 | 390.00 | 383.78 | 386.29 | 386.29 | 321 |
| 30 abr 2024 | 398.33 | 400.96 | 392.67 | 392.67 | 392.67 | 58,738 |
| 29 abr 2024 | 395.34 | 402.45 | 393.33 | 402.02 | 402.02 | 57,452 |
| 26 abr 2024 | 392.62 | 395.45 | 391.50 | 393.79 | 393.79 | 1,741 |
| 25 abr 2024 | 386.74 | 391.36 | 384.84 | 391.03 | 391.03 | 354 |
| 24 abr 2024 | 397.76 | 398.50 | 392.74 | 395.39 | 395.39 | 1,389 |
| 23 abr 2024 | 400.80 | 404.70 | 398.52 | 398.97 | 398.97 | 1,560 |
| 22 abr 2024 | 398.77 | 402.17 | 391.86 | 402.17 | 402.17 | 596 |
| 19 abr 2024 | 401.81 | 402.79 | 399.01 | 400.62 | 400.62 | 302 |
| 18 abr 2024 | 399.08 | 402.03 | 396.83 | 396.90 | 396.90 | 1,355 |
| 17 abr 2024 | 394.43 | 397.46 | 392.61 | 395.95 | 395.95 | 1,666 |
| 16 abr 2024 | 391.23 | 395.30 | 388.06 | 395.30 | 395.30 | 56,277 |
| 15 abr 2024 | 402.29 | 404.70 | 393.51 | 393.51 | 393.51 | 2,821 |
| 12 abr 2024 | 410.99 | 412.32 | 396.96 | 398.88 | 398.88 | 1,459 |
| 11 abr 2024 | 412.78 | 413.85 | 407.79 | 413.85 | 413.85 | 569 |
| 10 abr 2024 | 406.89 | 411.86 | 404.44 | 411.04 | 411.04 | 352 |
| 09 abr 2024 | 412.76 | 413.76 | 409.34 | 411.69 | 411.69 | 577 |
| 08 abr 2024 | 413.72 | 414.63 | 409.80 | 411.81 | 411.81 | 720 |
| 05 abr 2024 | 408.65 | 411.44 | 405.98 | 410.88 | 410.88 | 2,737 |
| 04 abr 2024 | 411.31 | 413.89 | 409.95 | 411.41 | 411.41 | 1,753 |
| 03 abr 2024 | 405.04 | 407.99 | 403.57 | 405.21 | 405.21 | 850 |
| 02 abr 2024 | 405.40 | 408.85 | 402.26 | 402.69 | 402.69 | 1,710 |
| 28 mar 2024 | 408.58 | 412.81 | 408.39 | 411.07 | 411.07 | 1,988 |
| 27 mar 2024 | 398.26 | 408.00 | 397.63 | 406.76 | 406.76 | 1,373 |
| 27 mar 2024 | 1.47 Dividendo | |||||
| 26 mar 2024 | 398.32 | 399.98 | 396.39 | 398.50 | 397.03 | 2,012 |
| 25 mar 2024 | 398.56 | 401.52 | 397.25 | 397.95 | 396.49 | 1,982 |
| 22 mar 2024 | 398.47 | 400.82 | 397.63 | 399.67 | 398.20 | 1,052 |
| 21 mar 2024 | 395.78 | 399.13 | 392.61 | 396.56 | 395.10 | 881 |
| 20 mar 2024 | 390.65 | 395.00 | 390.59 | 393.92 | 392.47 | 1,184 |
| 19 mar 2024 | 385.53 | 390.79 | 385.48 | 390.20 | 388.76 | 38,085 |
| 18 mar 2024 | 383.00 | 387.30 | 381.80 | 385.20 | 383.78 | 1,706 |
| 15 mar 2024 | 378.40 | 382.77 | 378.40 | 382.52 | 381.11 | 638 |
| 14 mar 2024 | 379.72 | 381.15 | 377.32 | 379.69 | 378.29 | 1,181 |
| 13 mar 2024 | 374.79 | 380.37 | 373.11 | 379.10 | 377.70 | 551 |
| 12 mar 2024 | 375.96 | 377.89 | 374.01 | 374.69 | 373.31 | 272 |
| 11 mar 2024 | 373.99 | 374.74 | 370.88 | 374.52 | 373.14 | 1,961 |
| 08 mar 2024 | 376.14 | 376.80 | 372.21 | 373.81 | 372.43 | 260 |
| 07 mar 2024 | 366.70 | 376.17 | 366.70 | 375.77 | 374.38 | 502 |
| 06 mar 2024 | 366.04 | 367.80 | 364.80 | 365.53 | 364.18 | 691 |
| 05 mar 2024 | 363.94 | 369.51 | 362.36 | 367.55 | 366.20 | 1,203 |
| 04 mar 2024 | 369.08 | 369.29 | 363.64 | 364.39 | 363.04 | 623 |
| 01 mar 2024 | 365.01 | 367.80 | 361.34 | 367.45 | 366.09 | 2,672 |
| 29 feb 2024 | 366.00 | 367.89 | 362.92 | 365.78 | 364.43 | 748 |
| 28 feb 2024 | 361.50 | 365.27 | 361.01 | 364.52 | 363.17 | 551 |
| 27 feb 2024 | 363.13 | 364.25 | 358.66 | 359.48 | 358.15 | 114,406 |
| 26 feb 2024 | 362.52 | 366.32 | 362.32 | 363.52 | 362.18 | 959 |
| 23 feb 2024 | 358.29 | 365.41 | 357.98 | 364.72 | 363.37 | 1,149 |
| 22 feb 2024 | 358.95 | 358.95 | 353.67 | 358.20 | 356.87 | 3,619 |
| 21 feb 2024 | 356.59 | 358.34 | 355.35 | 355.76 | 354.45 | 665 |
| 20 feb 2024 | 359.50 | 360.65 | 355.18 | 357.99 | 356.67 | 2,516 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 364.00 | 364.66 | 358.64 | 361.20 | 359.87 | 3,270 |
| 15 feb 2024 | 391.00 | 391.00 | 360.88 | 362.38 | 361.04 | 6,423 |
| 14 feb 2024 | 383.00 | 383.74 | 377.69 | 383.74 | 382.32 | 1,051 |
| 13 feb 2024 | 384.63 | 384.63 | 377.42 | 377.42 | 376.03 | 1,006 |
| 12 feb 2024 | 385.61 | 391.48 | 384.33 | 391.33 | 389.88 | 1,096 |
| 09 feb 2024 | 385.30 | 385.30 | 380.54 | 381.44 | 380.03 | 706 |
| 08 feb 2024 | 385.88 | 386.57 | 384.34 | 385.88 | 384.46 | 990 |
| 07 feb 2024 | 390.43 | 391.75 | 386.27 | 386.27 | 384.85 | 471 |
| 06 feb 2024 | 389.21 | 393.71 | 388.03 | 389.12 | 387.68 | 480 |
| 05 feb 2024 | 392.00 | 393.46 | 383.37 | 386.48 | 385.05 | 1,697 |
| 02 feb 2024 | 390.24 | 392.49 | 386.57 | 392.49 | 391.04 | 995 |
| 01 feb 2024 | 395.08 | 397.04 | 389.61 | 393.77 | 392.32 | 1,576 |
| 31 ene 2024 | 395.33 | 397.96 | 392.95 | 394.54 | 393.08 | 1,704 |
| 30 ene 2024 | 397.68 | 397.68 | 394.41 | 395.84 | 394.38 | 23,614 |
| 29 ene 2024 | 393.95 | 395.65 | 392.73 | 395.65 | 394.19 | 791 |
| 26 ene 2024 | 393.65 | 396.49 | 393.42 | 393.90 | 392.45 | 618 |
| 25 ene 2024 | 392.61 | 394.75 | 388.71 | 388.98 | 387.55 | 568 |
| 24 ene 2024 | 390.00 | 393.09 | 386.52 | 388.72 | 387.29 | 446 |
| 23 ene 2024 | 386.13 | 389.74 | 382.72 | 387.92 | 386.49 | 2,039 |
| 22 ene 2024 | 381.95 | 386.81 | 381.50 | 385.43 | 384.01 | 936 |
| 19 ene 2024 | 381.73 | 383.25 | 377.51 | 383.07 | 381.66 | 852 |
| 18 ene 2024 | 379.10 | 380.60 | 376.20 | 377.99 | 376.60 | 1,323 |
| 17 ene 2024 | 380.54 | 382.01 | 377.72 | 378.30 | 376.90 | 1,086 |
| 16 ene 2024 | 385.00 | 389.05 | 384.22 | 386.15 | 384.72 | 1,076 |
| 15 ene 2024 | - | - | - | - | - | - |
| 12 ene 2024 | 391.12 | 394.83 | 386.12 | 387.73 | 386.30 | 538 |
| 11 ene 2024 | 393.74 | 395.70 | 390.81 | 392.62 | 391.17 | 296 |
| 10 ene 2024 | 393.22 | 394.38 | 390.96 | 392.22 | 390.77 | 4,345 |
| 09 ene 2024 | 395.71 | 395.71 | 390.17 | 393.19 | 391.74 | 1,291 |
| 08 ene 2024 | 393.74 | 395.67 | 390.90 | 395.67 | 394.21 | 273 |
| 05 ene 2024 | 392.39 | 396.68 | 388.06 | 395.76 | 394.30 | 10,637 |
| 04 ene 2024 | 393.35 | 397.77 | 393.23 | 393.23 | 391.77 | 13,593 |
| 03 ene 2024 | 395.75 | 397.53 | 393.22 | 395.27 | 393.81 | 640 |
| 02 ene 2024 | 399.00 | 406.48 | 396.89 | 402.82 | 401.33 | 1,283 |
| 29 dic 2023 | 399.50 | 400.50 | 397.53 | 399.05 | 397.58 | 206 |
| 28 dic 2023 | 401.00 | 401.11 | 398.29 | 400.12 | 398.64 | 429 |
| 28 dic 2023 | 1.47 Dividendo | |||||
| 27 dic 2023 | 399.73 | 401.70 | 399.69 | 400.66 | 397.72 | 134 |
| 22 dic 2023 | 393.78 | 397.86 | 392.42 | 396.27 | 393.36 | 363 |
| 21 dic 2023 | 390.70 | 392.19 | 389.34 | 391.46 | 388.59 | 250 |
| 20 dic 2023 | 394.16 | 395.44 | 390.58 | 393.44 | 390.55 | 361 |
| 19 dic 2023 | 382.20 | 392.14 | 382.20 | 392.10 | 389.22 | 419 |
| 18 dic 2023 | 386.83 | 389.68 | 385.01 | 385.22 | 382.39 | 668 |
| 15 dic 2023 | 386.49 | 388.61 | 382.53 | 384.38 | 381.56 | 536 |
| 14 dic 2023 | 381.00 | 395.01 | 380.13 | 389.96 | 387.10 | 2,918 |
| 13 dic 2023 | 359.35 | 362.13 | 359.32 | 360.75 | 358.10 | 281 |
| *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.