U.S. markets closed
F S&P 500
5,524.75 -18.75 (-0.34%) F Dow Jones
39,428.00 -112.00 (-0.28%) F Nasdaq
19,920.50 -92.00 (-0.46%) E-mini Russell 2000 Index Futur
2,034.50 -6.00 (-0.29%) Petróleo
80.53 -0.37 (-0.46%) Oro
2,309.00 -4.20 (-0.18%)
Lifco AB (publ) (1L30.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:12AM CEST
Periodo de tiempo:
27 jun 2023 - 27 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 600 |
| 25 jun 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
| 24 jun 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
| 21 jun 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
| 20 jun 2024 | 25.14 | 26.54 | 25.14 | 25.80 | 25.80 | 600 |
| 19 jun 2024 | 25.32 | 25.32 | 25.30 | 25.30 | 25.30 | 4 |
| 18 jun 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
| 17 jun 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
| 14 jun 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
| 13 jun 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
| 12 jun 2024 | 25.92 | 25.92 | 25.82 | 25.82 | 25.82 | 14 |
| 11 jun 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 10 jun 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
| 07 jun 2024 | 25.18 | 25.18 | 25.00 | 25.00 | 25.00 | 6 |
| 06 jun 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
| 05 jun 2024 | 24.54 | 24.72 | 24.54 | 24.72 | 24.72 | 85 |
| 04 jun 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
| 03 jun 2024 | 24.46 | 24.50 | 24.46 | 24.50 | 24.50 | 3 |
| 31 may 2024 | 23.92 | 23.92 | 23.86 | 23.86 | 23.86 | 1,250 |
| 30 may 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| 29 may 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
| 28 may 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 27 may 2024 | 24.30 | 24.38 | 24.30 | 24.38 | 24.38 | 22 |
| 24 may 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 23 may 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
| 22 may 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
| 21 may 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
| 20 may 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
| 17 may 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - |
| 16 may 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - |
| 15 may 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
| 14 may 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | - |
| 13 may 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
| 10 may 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
| 09 may 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 6 |
| 08 may 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
| 07 may 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| 06 may 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | - |
| 03 may 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - |
| 02 may 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | - |
| 30 abr 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | - |
| 29 abr 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | - |
| 26 abr 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
| 25 abr 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| 25 abr 2024 | 2.1 Dividendo | |||||
| 24 abr 2024 | 24.20 | 24.20 | 22.82 | 22.82 | 20.72 | 776 |
| 23 abr 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 21.21 | - |
| 22 abr 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 21.34 | - |
| 19 abr 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 20.88 | - |
| 18 abr 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 21.25 | - |
| 17 abr 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 21.34 | - |
| 16 abr 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 21.65 | - |
| 15 abr 2024 | 23.72 | 24.14 | 23.72 | 24.14 | 21.92 | 700 |
| 12 abr 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 22.10 | - |
| 11 abr 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 22.32 | - |
| 10 abr 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 22.39 | - |
| 09 abr 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 22.21 | - |
| 08 abr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 21.79 | - |
| 05 abr 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 22.01 | - |
| 04 abr 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 22.10 | - |
| 03 abr 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 22.21 | - |
| 02 abr 2024 | 24.32 | 24.60 | 24.32 | 24.60 | 22.34 | 6 |
| 28 mar 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 22.72 | - |
| 27 mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 22.70 | - |
| 26 mar 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 22.86 | - |
| 25 mar 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 23.04 | - |
| 22 mar 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 23.02 | - |
| 21 mar 2024 | 25.05 | 25.63 | 25.05 | 25.63 | 23.27 | 250 |
| 20 mar 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 22.31 | - |
| 19 mar 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 22.16 | - |
| 18 mar 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 22.19 | - |
| 15 mar 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 22.30 | - |
| 14 mar 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 22.54 | - |
| 13 mar 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 22.52 | - |
| 12 mar 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 22.19 | - |
| 11 mar 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 22.52 | - |
| 08 mar 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 22.24 | - |
| 07 mar 2024 | 24.25 | 24.68 | 24.25 | 24.68 | 22.41 | 161 |
| 06 mar 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 21.86 | - |
| 05 mar 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 22.27 | - |
| 04 mar 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 22.54 | - |
| 01 mar 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 22.45 | - |
| 29 feb 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 22.25 | - |
| 28 feb 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 22.43 | - |
| 27 feb 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 22.66 | - |
| 26 feb 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 22.53 | - |
| 23 feb 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 22.61 | - |
| 22 feb 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 22.32 | - |
| 21 feb 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 22.26 | - |
| 20 feb 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 22.29 | - |
| 19 feb 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 21.95 | - |
| 16 feb 2024 | 24.04 | 24.29 | 24.04 | 24.29 | 22.05 | 4 |
| 15 feb 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 21.61 | - |
| 14 feb 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 21.43 | - |
| 13 feb 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 21.78 | - |
| 12 feb 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 21.56 | - |
| 09 feb 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 21.57 | - |
| 08 feb 2024 | 23.77 | 23.80 | 23.77 | 23.80 | 21.61 | 14 |
| 07 feb 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 21.01 | - |
| 06 feb 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 20.79 | - |
| *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.