U.S. markets open in 7 hours 11 minutes
F S&P 500
5,526.00 -7.75 (-0.14%) F Dow Jones
39,463.00 -48.00 (-0.12%) F Nasdaq
20,007.75 -44.25 (-0.22%) E-mini Russell 2000 Index Futur
2,047.00 -1.40 (-0.07%) Petróleo
83.56 +0.18 (+0.22%) Oro
2,340.70 +1.80 (+0.08%)
Loblaw Companies Ltd (L8G.BE)
Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:08AM CEST. Mercado abierto.
Periodo de tiempo:
02 jul 2023 - 02 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 jul 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 100 |
| 28 jun 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
| 27 jun 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
| 26 jun 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
| 25 jun 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| 24 jun 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
| 21 jun 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
| 20 jun 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
| 19 jun 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
| 18 jun 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| 17 jun 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| 14 jun 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| 14 jun 2024 | 0.513 Dividendo | |||||
| 13 jun 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 105.49 | - |
| 12 jun 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 106.48 | - |
| 11 jun 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 106.48 | - |
| 10 jun 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 107.48 | - |
| 07 jun 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 107.48 | - |
| 06 jun 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 107.48 | - |
| 05 jun 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 107.48 | - |
| 04 jun 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 106.48 | - |
| 03 jun 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 106.48 | - |
| 31 may 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 104.49 | - |
| 30 may 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 102.50 | - |
| 29 may 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 102.50 | - |
| 28 may 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 104.49 | - |
| 27 may 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 104.49 | - |
| 24 may 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 104.49 | - |
| 23 may 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 104.49 | - |
| 22 may 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 104.49 | - |
| 21 may 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 105.49 | - |
| 20 may 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 105.49 | - |
| 17 may 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 105.49 | - |
| 16 may 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 103.50 | - |
| 15 may 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 104.49 | - |
| 14 may 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 104.49 | - |
| 13 may 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 104.49 | - |
| 10 may 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 104.49 | - |
| 09 may 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 105.49 | - |
| 08 may 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 103.50 | - |
| 07 may 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 104.49 | - |
| 06 may 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 103.50 | - |
| 03 may 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 105.49 | - |
| 02 may 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 102.50 | - |
| 30 abr 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 103.50 | - |
| 29 abr 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 103.50 | - |
| 26 abr 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 103.50 | - |
| 25 abr 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 102.50 | - |
| 24 abr 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 101.51 | - |
| 23 abr 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 102.50 | - |
| 22 abr 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 100.51 | - |
| 19 abr 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 99.52 | - |
| 18 abr 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 100.51 | - |
| 17 abr 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 99.52 | - |
| 16 abr 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 100.51 | - |
| 15 abr 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 99.52 | - |
| 12 abr 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 100.51 | - |
| 11 abr 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 100.51 | - |
| 10 abr 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 100.51 | - |
| 09 abr 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 100.51 | - |
| 08 abr 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 100.51 | - |
| 05 abr 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 99.52 | - |
| 04 abr 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 101.51 | - |
| 03 abr 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 101.51 | - |
| 02 abr 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 102.50 | - |
| 28 mar 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 102.50 | - |
| 27 mar 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 102.50 | - |
| 26 mar 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 103.50 | - |
| 25 mar 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 102.50 | - |
| 22 mar 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 101.51 | - |
| 21 mar 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 100.51 | - |
| 20 mar 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 100.51 | - |
| 19 mar 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 100.51 | - |
| 18 mar 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 101.51 | - |
| 15 mar 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 100.51 | - |
| 14 mar 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 101.51 | - |
| 14 mar 2024 | 0.446 Dividendo | |||||
| 13 mar 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 100.07 | - |
| 12 mar 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 100.07 | - |
| 11 mar 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 99.08 | - |
| 08 mar 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 100.07 | - |
| 07 mar 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 96.60 | - |
| 06 mar 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 95.11 | - |
| 05 mar 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 95.11 | - |
| 04 mar 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 97.10 | - |
| 01 mar 2024 | 98.50 | 98.50 | 98.50 | 98.50 | 97.59 | - |
| 29 feb 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 99.08 | - |
| 28 feb 2024 | 99.50 | 99.50 | 99.50 | 99.50 | 98.58 | - |
| 27 feb 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 98.09 | - |
| 26 feb 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 97.10 | - |
| 23 feb 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 96.60 | - |
| 22 feb 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 93.63 | - |
| 21 feb 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 93.63 | - |
| 20 feb 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 93.13 | - |
| 19 feb 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 93.63 | - |
| 16 feb 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 92.64 | - |
| 15 feb 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 92.14 | - |
| 14 feb 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 90.16 | - |
| 13 feb 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 91.15 | - |
| 12 feb 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 90.66 | - |
| *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.