U.S. markets closed

Lifco AB (1L30.BE)

Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
25.64-0.18 (-0.70%)
Al cierre: 08:05AM CEST
Periodo de tiempo:
27 jun 2023 - 27 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 jun 202425.6425.6425.6425.6425.6428
25 jun 202425.8225.8225.8225.8225.82-
24 jun 202425.9825.9825.9825.9825.98-
21 jun 202425.9025.9025.9025.9025.90-
20 jun 202425.1425.1425.1425.1425.14-
19 jun 202425.3625.3625.3625.3625.36-
18 jun 202425.1025.1025.1025.1025.10-
17 jun 202425.0625.0625.0625.0625.06-
14 jun 202425.4825.4825.4825.4825.48-
13 jun 202426.1226.1226.1226.1226.12-
12 jun 202425.9225.9225.9225.9225.92-
11 jun 202424.8024.8024.8024.8024.80-
10 jun 202424.6824.6824.6824.6824.68-
07 jun 202425.1825.1825.1825.1825.18-
06 jun 202425.1225.1225.1225.1225.12-
05 jun 202424.5224.5224.5224.5224.52-
04 jun 202424.3024.3024.3024.3024.30-
03 jun 202424.4624.4624.4624.4624.46-
31 may 202423.9223.9223.9223.9223.92-
30 may 202423.7223.7223.7223.7223.72-
29 may 202424.2824.2824.2824.2824.28-
28 may 202424.6224.6224.6224.6224.62-
27 may 202424.3024.3024.3024.3024.30-
24 may 202424.5024.5024.5024.5024.50-
23 may 202424.6424.6424.6424.6424.64-
22 may 202424.3624.3624.3624.3624.36-
21 may 202424.5424.5424.5424.5424.54-
20 may 202424.4024.4024.4024.4024.40-
17 may 202424.2024.2024.2024.2024.20-
16 may 202424.0624.0624.0624.0624.06-
15 may 202423.5623.5623.5623.5623.56-
14 may 202423.3623.3623.3623.3623.36-
13 may 202423.6223.6223.6223.6223.62-
10 may 202423.2823.2823.2823.2823.28-
09 may 202423.1423.1423.1423.1423.14-
08 may 202422.9622.9622.9622.9622.96-
07 may 202422.8822.8822.8822.8822.88-
06 may 202423.1623.1623.1623.1623.16-
03 may 202422.7822.7822.7822.7822.78-
02 may 202422.8222.8222.8222.8222.82-
30 abr 202422.7422.7422.7422.7422.74-
29 abr 202422.6822.6822.6822.6822.68-
26 abr 202422.3622.3622.3622.3622.36-
25 abr 202422.9022.9022.9022.9022.90-
25 abr 20242.1 Dividendo
24 abr 202424.2024.2024.2024.2022.10-
23 abr 202423.3423.3423.3423.3421.31-
22 abr 202423.5023.5023.5023.5021.46-
19 abr 202423.0823.0823.0823.0821.08-
18 abr 202423.4223.4223.4223.4221.39-
17 abr 202423.4623.4623.4623.4621.42-
16 abr 202423.7823.7823.7823.7821.72-
15 abr 202423.7023.7023.7023.7021.64-
12 abr 202424.3424.3424.3424.3422.23-
11 abr 202424.5624.5624.5624.5622.43-
10 abr 202424.6424.6424.6424.6422.50-
09 abr 202424.4424.4424.4424.4422.32-
08 abr 202424.0024.0024.0024.0021.92-
05 abr 202424.2024.2024.2024.2022.10-
04 abr 202424.3224.3224.3224.3222.21-
03 abr 202424.4424.4424.4424.4422.32-
02 abr 202424.3424.3424.3424.3422.23-
28 mar 202424.9924.9924.9924.9922.82-
27 mar 202424.9824.9824.9824.9822.81-
26 mar 202425.1825.1825.1825.1822.99-
25 mar 202425.3725.3725.3725.3723.17-
22 mar 202425.3525.3525.3525.3523.15-
21 mar 202425.0625.0625.0625.0622.89-
20 mar 202424.5824.5824.5824.5822.45-
19 mar 202424.3824.3824.3824.3822.26-
18 mar 202424.4424.4424.4424.4422.32-
15 mar 202424.5624.5624.5624.5622.43-
14 mar 202424.8224.8224.8224.8222.67-
13 mar 202424.8124.8124.8124.8122.66-
12 mar 202424.4324.4324.4324.4322.31-
11 mar 202424.7924.7924.7924.7922.64-
08 mar 202424.4924.4924.4924.4922.36-
07 mar 202424.2724.2724.2724.2722.16-
06 mar 202424.0824.0824.0824.0821.99-
05 mar 202424.5524.5524.5524.5522.42-
04 mar 202424.8124.8124.8124.8122.66-
01 mar 202424.7024.7024.7024.7022.56-
29 feb 202424.5324.5324.5324.5322.40-
28 feb 202424.6924.6924.6924.6922.55-
27 feb 202424.9424.9424.9424.9422.78-
26 feb 202424.7924.7924.7924.7922.64-
23 feb 202424.8924.8924.8924.8922.73-
22 feb 202424.5824.5824.5824.5822.45-
21 feb 202424.5124.5124.5124.5122.38-
20 feb 202424.5524.5524.5524.5522.42-
19 feb 202424.1524.1524.1524.1522.05-
16 feb 202424.0424.0424.0424.0421.95-
15 feb 202423.8023.8023.8023.8021.73-
14 feb 202423.5923.5923.5923.5921.54-
13 feb 202423.9923.9923.9923.9921.91-
12 feb 202423.7423.7423.7423.7421.68-
09 feb 202423.7723.7723.7723.7721.71-
08 feb 202423.7123.7123.7123.7121.65-
07 feb 202423.1523.1523.1523.1521.14-
06 feb 202422.8822.8822.8822.8820.89-
*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...