U.S. markets open in 9 hours 14 minutes
F S&P 500
5,535.75 +14.25 (+0.26%) F Dow Jones
39,516.00 +47.00 (+0.12%) F Nasdaq
19,992.25 +65.00 (+0.33%) E-mini Russell 2000 Index Futur
2,073.60 +8.60 (+0.42%) Petróleo
81.92 +0.38 (+0.47%) Oro
2,335.70 -3.90 (-0.17%)
AB Ignitis grupe (IGN1L.VS)
Vilnius - Vilnius Precio en tiempo real. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EEST
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 18.34 | 18.40 | 18.30 | 18.40 | 18.40 | 14,084 |
| 27 jun 2024 | 18.32 | 18.36 | 18.28 | 18.36 | 18.36 | 23,432 |
| 26 jun 2024 | 18.38 | 18.38 | 18.30 | 18.34 | 18.34 | 18,785 |
| 25 jun 2024 | 18.50 | 18.50 | 18.44 | 18.48 | 18.48 | 12,678 |
| 21 jun 2024 | 18.54 | 18.60 | 18.46 | 18.48 | 18.48 | 11,155 |
| 20 jun 2024 | 18.64 | 18.64 | 18.50 | 18.52 | 18.52 | 20,060 |
| 19 jun 2024 | 18.84 | 18.88 | 18.62 | 18.66 | 18.66 | 15,685 |
| 18 jun 2024 | 18.84 | 18.90 | 18.82 | 18.90 | 18.90 | 9,748 |
| 17 jun 2024 | 18.92 | 18.92 | 18.78 | 18.90 | 18.90 | 6,856 |
| 14 jun 2024 | 18.88 | 18.96 | 18.84 | 18.90 | 18.90 | 26,557 |
| 13 jun 2024 | 18.92 | 18.94 | 18.86 | 18.88 | 18.88 | 6,398 |
| 12 jun 2024 | 18.80 | 18.94 | 18.78 | 18.92 | 18.92 | 12,385 |
| 11 jun 2024 | 18.76 | 18.80 | 18.72 | 18.78 | 18.78 | 28,082 |
| 10 jun 2024 | 18.88 | 18.88 | 18.70 | 18.74 | 18.74 | 21,072 |
| 07 jun 2024 | 18.80 | 18.96 | 18.80 | 18.90 | 18.90 | 16,080 |
| 06 jun 2024 | 18.60 | 18.90 | 18.60 | 18.78 | 18.78 | 15,116 |
| 05 jun 2024 | 18.38 | 18.54 | 18.36 | 18.50 | 18.50 | 11,618 |
| 04 jun 2024 | 18.28 | 18.44 | 18.28 | 18.34 | 18.34 | 7,096 |
| 03 jun 2024 | 18.14 | 18.30 | 18.14 | 18.26 | 18.26 | 9,736 |
| 31 may 2024 | 18.06 | 18.22 | 18.04 | 18.18 | 18.18 | 17,277 |
| 30 may 2024 | 18.04 | 18.06 | 18.00 | 18.04 | 18.04 | 4,860 |
| 29 may 2024 | 18.00 | 18.06 | 18.00 | 18.04 | 18.04 | 5,583 |
| 28 may 2024 | 17.98 | 18.02 | 17.96 | 18.00 | 18.00 | 9,062 |
| 27 may 2024 | 17.98 | 18.00 | 17.96 | 18.00 | 18.00 | 13,966 |
| 24 may 2024 | 18.08 | 18.08 | 18.00 | 18.02 | 18.02 | 14,942 |
| 23 may 2024 | 18.06 | 18.10 | 18.02 | 18.06 | 18.06 | 9,785 |
| 22 may 2024 | 18.06 | 18.10 | 17.96 | 18.02 | 18.02 | 14,495 |
| 21 may 2024 | 18.20 | 18.20 | 18.00 | 18.02 | 18.02 | 26,416 |
| 20 may 2024 | 18.26 | 18.28 | 18.16 | 18.16 | 18.16 | 14,362 |
| 17 may 2024 | 18.26 | 18.28 | 18.18 | 18.22 | 18.22 | 17,429 |
| 16 may 2024 | 18.32 | 18.36 | 18.26 | 18.26 | 18.26 | 8,276 |
| 15 may 2024 | 18.32 | 18.34 | 18.24 | 18.30 | 18.30 | 26,199 |
| 14 may 2024 | 18.26 | 18.30 | 18.24 | 18.30 | 18.30 | 8,629 |
| 13 may 2024 | 18.28 | 18.34 | 18.26 | 18.28 | 18.28 | 6,233 |
| 10 may 2024 | 18.24 | 18.32 | 18.24 | 18.28 | 18.28 | 6,133 |
| 08 may 2024 | 18.30 | 18.36 | 18.28 | 18.32 | 18.32 | 3,478 |
| 07 may 2024 | 18.36 | 18.36 | 18.28 | 18.30 | 18.30 | 4,840 |
| 06 may 2024 | 18.42 | 18.44 | 18.30 | 18.36 | 18.36 | 6,899 |
| 03 may 2024 | 18.38 | 18.46 | 18.38 | 18.40 | 18.40 | 11,457 |
| 02 may 2024 | 18.40 | 18.42 | 18.32 | 18.40 | 18.40 | 8,584 |
| 30 abr 2024 | 18.38 | 18.40 | 18.32 | 18.40 | 18.40 | 5,403 |
| 29 abr 2024 | 18.38 | 18.42 | 18.22 | 18.36 | 18.36 | 10,352 |
| 26 abr 2024 | 18.14 | 18.42 | 18.10 | 18.30 | 18.30 | 13,110 |
| 25 abr 2024 | 17.96 | 18.14 | 17.90 | 18.14 | 18.14 | 18,697 |
| 24 abr 2024 | 17.86 | 17.90 | 17.80 | 17.90 | 17.90 | 39,163 |
| 23 abr 2024 | 17.98 | 18.00 | 17.92 | 17.96 | 17.96 | 24,183 |
| 22 abr 2024 | 17.96 | 18.00 | 17.88 | 17.96 | 17.96 | 19,713 |
| 19 abr 2024 | 17.94 | 17.96 | 17.84 | 17.92 | 17.92 | 15,168 |
| 18 abr 2024 | 18.06 | 18.10 | 17.96 | 17.96 | 17.96 | 30,716 |
| 17 abr 2024 | 18.02 | 18.06 | 17.94 | 18.04 | 18.04 | 21,676 |
| 16 abr 2024 | 18.12 | 18.12 | 18.00 | 18.06 | 18.06 | 19,101 |
| 15 abr 2024 | 18.28 | 18.28 | 18.16 | 18.16 | 18.16 | 14,954 |
| 12 abr 2024 | 18.30 | 18.38 | 18.26 | 18.28 | 18.28 | 17,060 |
| 11 abr 2024 | 18.52 | 18.52 | 18.26 | 18.26 | 18.26 | 20,133 |
| 10 abr 2024 | 18.60 | 18.62 | 18.48 | 18.50 | 18.50 | 34,345 |
| 10 abr 2024 | 0.643 Dividendo | |||||
| 09 abr 2024 | 18.92 | 19.18 | 18.92 | 19.06 | 18.42 | 29,243 |
| 08 abr 2024 | 18.66 | 18.90 | 18.66 | 18.88 | 18.24 | 22,291 |
| 05 abr 2024 | 18.66 | 18.78 | 18.64 | 18.66 | 18.03 | 18,278 |
| 04 abr 2024 | 18.72 | 18.76 | 18.62 | 18.64 | 18.01 | 20,796 |
| 03 abr 2024 | 18.66 | 18.72 | 18.62 | 18.70 | 18.07 | 23,232 |
| 02 abr 2024 | 18.62 | 18.72 | 18.60 | 18.64 | 18.01 | 23,967 |
| 28 mar 2024 | 18.60 | 18.68 | 18.58 | 18.60 | 17.97 | 18,932 |
| 27 mar 2024 | 18.60 | 18.62 | 18.58 | 18.60 | 17.97 | 7,704 |
| 26 mar 2024 | 18.66 | 18.66 | 18.58 | 18.60 | 17.97 | 15,922 |
| 25 mar 2024 | 18.68 | 18.68 | 18.62 | 18.64 | 18.01 | 13,027 |
| 22 mar 2024 | 18.74 | 18.74 | 18.68 | 18.72 | 18.09 | 6,025 |
| 21 mar 2024 | 18.64 | 18.72 | 18.64 | 18.72 | 18.09 | 18,504 |
| 20 mar 2024 | 18.72 | 18.74 | 18.68 | 18.68 | 18.05 | 12,587 |
| 19 mar 2024 | 18.68 | 18.74 | 18.66 | 18.70 | 18.07 | 9,746 |
| 18 mar 2024 | 18.80 | 18.80 | 18.72 | 18.78 | 18.15 | 3,816 |
| 15 mar 2024 | 18.74 | 18.76 | 18.72 | 18.76 | 18.13 | 2,851 |
| 14 mar 2024 | 18.78 | 18.94 | 18.70 | 18.70 | 18.07 | 21,281 |
| 13 mar 2024 | 18.78 | 18.80 | 18.74 | 18.74 | 18.11 | 5,768 |
| 12 mar 2024 | 18.80 | 18.80 | 18.68 | 18.72 | 18.09 | 17,186 |
| 08 mar 2024 | 18.78 | 18.98 | 18.76 | 18.80 | 18.17 | 27,956 |
| 07 mar 2024 | 18.68 | 18.74 | 18.64 | 18.74 | 18.11 | 13,715 |
| 06 mar 2024 | 18.62 | 18.76 | 18.62 | 18.74 | 18.11 | 11,834 |
| 05 mar 2024 | 18.62 | 18.64 | 18.58 | 18.60 | 17.97 | 5,912 |
| 04 mar 2024 | 18.70 | 18.70 | 18.56 | 18.60 | 17.97 | 9,494 |
| 01 mar 2024 | 18.64 | 18.74 | 18.60 | 18.68 | 18.05 | 8,122 |
| 29 feb 2024 | 18.90 | 19.00 | 18.56 | 18.62 | 17.99 | 25,583 |
| 28 feb 2024 | 18.52 | 18.84 | 18.52 | 18.84 | 18.20 | 27,338 |
| 27 feb 2024 | 18.54 | 18.54 | 18.42 | 18.46 | 17.84 | 38,477 |
| 26 feb 2024 | 18.54 | 18.56 | 18.50 | 18.54 | 17.91 | 19,862 |
| 23 feb 2024 | 18.64 | 18.64 | 18.50 | 18.56 | 17.93 | 20,498 |
| 22 feb 2024 | 18.62 | 18.74 | 18.58 | 18.62 | 17.99 | 26,771 |
| 21 feb 2024 | 18.58 | 18.62 | 18.52 | 18.62 | 17.99 | 20,859 |
| 20 feb 2024 | 18.68 | 18.68 | 18.56 | 18.60 | 17.97 | 19,489 |
| 19 feb 2024 | 18.80 | 18.80 | 18.66 | 18.68 | 18.05 | 25,960 |
| 15 feb 2024 | 18.94 | 18.96 | 18.86 | 18.88 | 18.24 | 20,960 |
| 14 feb 2024 | 18.94 | 18.96 | 18.92 | 18.92 | 18.28 | 2,615 |
| 13 feb 2024 | 18.98 | 18.98 | 18.92 | 18.92 | 18.28 | 10,306 |
| 12 feb 2024 | 18.98 | 18.98 | 18.94 | 18.96 | 18.32 | 4,512 |
| 09 feb 2024 | 18.96 | 18.98 | 18.92 | 18.98 | 18.34 | 5,527 |
| 08 feb 2024 | 18.94 | 18.98 | 18.92 | 18.94 | 18.30 | 4,079 |
| 07 feb 2024 | 19.02 | 19.02 | 18.94 | 18.96 | 18.32 | 10,898 |
| 06 feb 2024 | 18.88 | 19.08 | 18.88 | 19.04 | 18.40 | 29,475 |
| 05 feb 2024 | 18.92 | 18.92 | 18.86 | 18.88 | 18.24 | 7,079 |
| 02 feb 2024 | 18.90 | 18.92 | 18.86 | 18.88 | 18.24 | 10,957 |
| *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.