LHV Group AS (ASU0.SG)
Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 04:29PM CEST
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 3.2550 | 3.2750 | 3.2350 | 3.2350 | 3.2350 | - |
| 27 jun 2024 | 3.2650 | 3.2900 | 3.2550 | 3.2550 | 3.2550 | - |
| 26 jun 2024 | 3.2550 | 3.3000 | 3.2550 | 3.2650 | 3.2650 | - |
| 25 jun 2024 | 3.2600 | 3.2900 | 3.2550 | 3.2550 | 3.2550 | - |
| 24 jun 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| 21 jun 2024 | 3.2350 | 3.2950 | 3.2350 | 3.2600 | 3.2600 | - |
| 20 jun 2024 | 3.2300 | 3.2800 | 3.2300 | 3.2350 | 3.2350 | - |
| 19 jun 2024 | 3.2500 | 3.2750 | 3.2300 | 3.2300 | 3.2300 | - |
| 18 jun 2024 | 3.2650 | 3.2900 | 3.2500 | 3.2500 | 3.2500 | - |
| 17 jun 2024 | 3.3000 | 3.3300 | 3.2650 | 3.2650 | 3.2650 | - |
| 14 jun 2024 | 3.3200 | 3.3250 | 3.3000 | 3.3000 | 3.3000 | - |
| 13 jun 2024 | 3.3500 | 3.3750 | 3.3200 | 3.3200 | 3.3200 | - |
| 12 jun 2024 | 3.3700 | 3.3900 | 3.3500 | 3.3500 | 3.3500 | - |
| 11 jun 2024 | 3.4000 | 3.4300 | 3.4000 | 3.4000 | 3.4000 | - |
| 10 jun 2024 | 3.4250 | 3.4650 | 3.4000 | 3.4000 | 3.4000 | - |
| 07 jun 2024 | 3.4200 | 3.4650 | 3.4200 | 3.4250 | 3.4250 | - |
| 06 jun 2024 | 3.3400 | 3.4550 | 3.3400 | 3.4200 | 3.4200 | - |
| 05 jun 2024 | 3.3150 | 3.3650 | 3.3150 | 3.3400 | 3.3400 | - |
| 04 jun 2024 | 3.3300 | 3.3600 | 3.3150 | 3.3150 | 3.3150 | - |
| 03 jun 2024 | 3.3350 | 3.3750 | 3.3300 | 3.3300 | 3.3300 | - |
| 31 may 2024 | 3.3250 | 3.3700 | 3.3250 | 3.3350 | 3.3350 | - |
| 30 may 2024 | 3.3350 | 3.3700 | 3.3250 | 3.3250 | 3.3250 | - |
| 29 may 2024 | 3.3550 | 3.3850 | 3.3550 | 3.3800 | 3.3800 | - |
| 28 may 2024 | 3.3550 | 3.3650 | 3.3550 | 3.3550 | 3.3550 | - |
| 27 may 2024 | 3.3450 | 3.3900 | 3.3450 | 3.3800 | 3.3800 | - |
| 24 may 2024 | 3.3250 | 3.3600 | 3.3250 | 3.3600 | 3.3600 | - |
| 23 may 2024 | 3.2800 | 3.3600 | 3.2800 | 3.3250 | 3.3250 | - |
| 22 may 2024 | 3.2200 | 3.3100 | 3.2200 | 3.2800 | 3.2800 | - |
| 21 may 2024 | 3.1700 | 3.2450 | 3.1700 | 3.2200 | 3.2200 | - |
| 20 may 2024 | 3.1750 | 3.2200 | 3.1700 | 3.1700 | 3.1700 | - |
| 17 may 2024 | 3.1500 | 3.2250 | 3.1500 | 3.1750 | 3.1750 | - |
| 16 may 2024 | 3.2050 | 3.2200 | 3.1500 | 3.1500 | 3.1500 | - |
| 15 may 2024 | 3.2450 | 3.2450 | 3.2050 | 3.2050 | 3.2050 | - |
| 14 may 2024 | 3.2500 | 3.3000 | 3.2450 | 3.2450 | 3.2450 | - |
| 13 may 2024 | 3.2650 | 3.2950 | 3.2500 | 3.2500 | 3.2500 | - |
| 10 may 2024 | 3.2650 | 3.3100 | 3.2650 | 3.3050 | 3.3050 | - |
| 09 may 2024 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | - |
| 08 may 2024 | 3.2700 | 3.3150 | 3.2650 | 3.2650 | 3.2650 | - |
| 07 may 2024 | 3.2850 | 3.3150 | 3.2700 | 3.2700 | 3.2700 | - |
| 06 may 2024 | 3.2900 | 3.3250 | 3.2850 | 3.2850 | 3.2850 | - |
| 03 may 2024 | 3.2850 | 3.3300 | 3.2850 | 3.2900 | 3.2900 | - |
| 02 may 2024 | 3.3000 | 3.3200 | 3.2850 | 3.2850 | 3.2850 | - |
| 30 abr 2024 | 3.3050 | 3.3400 | 3.3000 | 3.3000 | 3.3000 | - |
| 29 abr 2024 | 3.3150 | 3.3550 | 3.3050 | 3.3050 | 3.3050 | - |
| 26 abr 2024 | 3.3250 | 3.3550 | 3.3150 | 3.3150 | 3.3150 | - |
| 25 abr 2024 | 3.2900 | 3.3500 | 3.2900 | 3.3250 | 3.3250 | - |
| 24 abr 2024 | 3.2550 | 3.3200 | 3.2550 | 3.2900 | 3.2900 | - |
| 23 abr 2024 | 3.2300 | 3.3150 | 3.2300 | 3.2550 | 3.2550 | - |
| 22 abr 2024 | 3.2300 | 3.2750 | 3.2300 | 3.2300 | 3.2300 | - |
| 19 abr 2024 | 3.2400 | 3.2600 | 3.2400 | 3.2600 | 3.2600 | - |
| 18 abr 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| 17 abr 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
| 16 abr 2024 | 3.2950 | 3.2950 | 3.2850 | 3.2850 | 3.2850 | - |
| 15 abr 2024 | 3.2700 | 3.3150 | 3.2700 | 3.3150 | 3.3150 | - |
| 12 abr 2024 | 3.2350 | 3.3300 | 3.2350 | 3.3300 | 3.3300 | - |
| 11 abr 2024 | 3.2400 | 3.2650 | 3.2350 | 3.2350 | 3.2350 | - |
| 10 abr 2024 | 3.2450 | 3.2750 | 3.2450 | 3.2750 | 3.2750 | - |
| 09 abr 2024 | 3.2550 | 3.2900 | 3.2450 | 3.2450 | 3.2450 | - |
| 08 abr 2024 | 3.2600 | 3.2900 | 3.2600 | 3.2900 | 3.2900 | - |
| 05 abr 2024 | 3.2700 | 3.3050 | 3.2600 | 3.2600 | 3.2600 | - |
| 04 abr 2024 | 3.3400 | 3.3400 | 3.2700 | 3.2700 | 3.2700 | - |
| 04 abr 2024 | 0.13 Dividendo | |||||
| 03 abr 2024 | 3.3600 | 3.3950 | 3.3400 | 3.3400 | 3.2100 | - |
| 02 abr 2024 | 3.3500 | 3.4000 | 3.3500 | 3.3600 | 3.2292 | - |
| 28 mar 2024 | 3.3550 | 3.4050 | 3.3500 | 3.3500 | 3.2196 | - |
| 27 mar 2024 | 3.3600 | 3.3900 | 3.3550 | 3.3550 | 3.2244 | - |
| 26 mar 2024 | 3.3550 | 3.4050 | 3.3550 | 3.3600 | 3.2292 | - |
| 25 mar 2024 | 3.3800 | 3.4100 | 3.3550 | 3.3550 | 3.2244 | - |
| 22 mar 2024 | 3.3400 | 3.4250 | 3.3400 | 3.3800 | 3.2484 | - |
| 21 mar 2024 | 3.3100 | 3.3750 | 3.3100 | 3.3400 | 3.2100 | - |
| 20 mar 2024 | 3.3100 | 3.3400 | 3.3100 | 3.3100 | 3.1812 | - |
| 19 mar 2024 | 3.3150 | 3.3550 | 3.3100 | 3.3100 | 3.1812 | - |
| 18 mar 2024 | 3.3200 | 3.3550 | 3.3150 | 3.3150 | 3.1860 | - |
| 15 mar 2024 | 3.3100 | 3.3600 | 3.3100 | 3.3550 | 3.2244 | - |
| 14 mar 2024 | 3.3100 | 3.3500 | 3.3100 | 3.3100 | 3.1812 | - |
| 13 mar 2024 | 3.3150 | 3.3550 | 3.3100 | 3.3100 | 3.1812 | - |
| 12 mar 2024 | 3.3200 | 3.3600 | 3.3150 | 3.3150 | 3.1860 | - |
| 11 mar 2024 | 3.3250 | 3.3250 | 3.3250 | 3.3250 | 3.1956 | - |
| 08 mar 2024 | 3.3250 | 3.3250 | 3.3250 | 3.3250 | 3.1956 | - |
| 07 mar 2024 | 3.3250 | 3.3600 | 3.3250 | 3.3250 | 3.1956 | - |
| 06 mar 2024 | 3.3300 | 3.3650 | 3.3250 | 3.3250 | 3.1956 | - |
| 05 mar 2024 | 3.3250 | 3.3650 | 3.3250 | 3.3300 | 3.2004 | - |
| 04 mar 2024 | 3.3250 | 3.3700 | 3.3250 | 3.3250 | 3.1956 | - |
| 01 mar 2024 | 3.3200 | 3.3600 | 3.3200 | 3.3250 | 3.1956 | - |
| 29 feb 2024 | 3.3250 | 3.3600 | 3.3200 | 3.3200 | 3.1908 | - |
| 28 feb 2024 | 3.3150 | 3.3750 | 3.3150 | 3.3250 | 3.1956 | - |
| 27 feb 2024 | 3.3350 | 3.3600 | 3.3150 | 3.3150 | 3.1860 | - |
| 26 feb 2024 | 3.3400 | 3.3850 | 3.3350 | 3.3350 | 3.2052 | - |
| 23 feb 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.2100 | - |
| 22 feb 2024 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.2388 | - |
| 21 feb 2024 | 3.3600 | 3.4300 | 3.3600 | 3.3700 | 3.2388 | - |
| 20 feb 2024 | 3.3300 | 3.3700 | 3.3300 | 3.3600 | 3.2292 | - |
| 19 feb 2024 | 3.3350 | 3.3750 | 3.3300 | 3.3300 | 3.2004 | - |
| 16 feb 2024 | 3.3300 | 3.3700 | 3.3300 | 3.3350 | 3.2052 | - |
| 15 feb 2024 | 3.3500 | 3.3700 | 3.3300 | 3.3300 | 3.2004 | - |
| 14 feb 2024 | 3.3500 | 3.3900 | 3.3500 | 3.3500 | 3.2196 | - |
| 13 feb 2024 | 3.3750 | 3.3750 | 3.3500 | 3.3500 | 3.2196 | - |
| 12 feb 2024 | 3.3700 | 3.4100 | 3.3700 | 3.3750 | 3.2436 | - |
| 09 feb 2024 | 3.4000 | 3.4200 | 3.3700 | 3.3700 | 3.2388 | - |
| 08 feb 2024 | 3.4300 | 3.4650 | 3.4000 | 3.4000 | 3.2677 | - |
| *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.