U.S. markets open in 6 hours 5 minutes
F S&P 500
5,370.00 +6.00 (+0.11%) F Dow Jones
39,019.00 +64.00 (+0.16%) F Nasdaq
19,091.00 +30.75 (+0.16%) E-mini Russell 2000 Index Futur
2,058.60 +5.60 (+0.27%) Petróleo
75.68 +0.13 (+0.17%) Oro
2,397.60 +6.70 (+0.28%)
Lanvin Group Holdings Limited (LANV)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
07 jun 2023 - 07 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 jun 2024 | 1.5600 | 1.6000 | 1.5400 | 1.5700 | 1.5700 | 50,300 |
| 05 jun 2024 | 1.5200 | 1.5750 | 1.5100 | 1.5750 | 1.5750 | 5,000 |
| 04 jun 2024 | 1.5030 | 1.5600 | 1.5030 | 1.5600 | 1.5600 | 44,000 |
| 03 jun 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 800 |
| 31 may 2024 | 1.5700 | 1.6300 | 1.5000 | 1.5500 | 1.5500 | 157,200 |
| 30 may 2024 | 1.4900 | 1.6100 | 1.4900 | 1.6000 | 1.6000 | 26,800 |
| 29 may 2024 | 1.5500 | 1.6350 | 1.5500 | 1.6000 | 1.6000 | 125,700 |
| 28 may 2024 | 1.4900 | 1.5600 | 1.4900 | 1.5000 | 1.5000 | 2,400 |
| 24 may 2024 | 1.5000 | 1.5700 | 1.5000 | 1.5300 | 1.5300 | 59,300 |
| 23 may 2024 | 1.4900 | 1.5600 | 1.4600 | 1.4800 | 1.4800 | 48,600 |
| 22 may 2024 | 1.6000 | 1.6000 | 1.4600 | 1.5100 | 1.5100 | 164,800 |
| 21 may 2024 | 1.5500 | 1.6300 | 1.5400 | 1.6130 | 1.6130 | 57,100 |
| 20 may 2024 | 1.5700 | 1.7000 | 1.5700 | 1.6600 | 1.6600 | 5,700 |
| 17 may 2024 | 1.6300 | 1.7000 | 1.5700 | 1.6200 | 1.6200 | 290,400 |
| 16 may 2024 | 1.4900 | 1.7300 | 1.4900 | 1.6700 | 1.6700 | 624,400 |
| 15 may 2024 | 1.5300 | 1.5900 | 1.4800 | 1.5700 | 1.5700 | 95,800 |
| 14 may 2024 | 1.5540 | 1.6300 | 1.5110 | 1.6100 | 1.6100 | 12,000 |
| 13 may 2024 | 1.4700 | 1.6000 | 1.4500 | 1.5500 | 1.5500 | 28,500 |
| 10 may 2024 | 1.4500 | 1.5900 | 1.4500 | 1.5800 | 1.5800 | 230,900 |
| 09 may 2024 | 1.5900 | 1.5900 | 1.3900 | 1.4500 | 1.4500 | 546,100 |
| 08 may 2024 | 1.5600 | 1.6800 | 1.5600 | 1.6100 | 1.6100 | 700 |
| 07 may 2024 | 1.5600 | 1.7200 | 1.5600 | 1.7120 | 1.7120 | 16,200 |
| 06 may 2024 | 1.6100 | 1.6200 | 1.6000 | 1.6000 | 1.6000 | 2,000 |
| 03 may 2024 | 1.7850 | 1.7850 | 1.5700 | 1.6500 | 1.6500 | 19,900 |
| 02 may 2024 | 1.6600 | 1.7840 | 1.5760 | 1.7600 | 1.7600 | 8,000 |
| 01 may 2024 | 1.7700 | 1.8770 | 1.7600 | 1.8200 | 1.8200 | 2,600 |
| 30 abr 2024 | 1.5950 | 1.8000 | 1.4730 | 1.8000 | 1.8000 | 25,200 |
| 29 abr 2024 | 1.4600 | 1.5900 | 1.4600 | 1.5100 | 1.5100 | 18,300 |
| 26 abr 2024 | 1.6100 | 1.6100 | 1.5700 | 1.5850 | 1.5850 | 3,500 |
| 25 abr 2024 | 1.5900 | 1.6400 | 1.5100 | 1.6000 | 1.6000 | 13,500 |
| 24 abr 2024 | 1.6500 | 1.6500 | 1.5430 | 1.5900 | 1.5900 | 3,100 |
| 23 abr 2024 | 1.5900 | 1.6200 | 1.5900 | 1.6000 | 1.6000 | 3,100 |
| 22 abr 2024 | 1.5500 | 1.6000 | 1.5500 | 1.6000 | 1.6000 | 8,900 |
| 19 abr 2024 | 1.5300 | 1.5900 | 1.5300 | 1.5900 | 1.5900 | 5,200 |
| 18 abr 2024 | 1.4300 | 1.5400 | 1.4300 | 1.5300 | 1.5300 | 7,900 |
| 17 abr 2024 | 1.6000 | 1.6000 | 1.3500 | 1.5000 | 1.5000 | 26,100 |
| 16 abr 2024 | 1.5500 | 1.6400 | 1.4650 | 1.6100 | 1.6100 | 28,900 |
| 15 abr 2024 | 1.6000 | 1.6100 | 1.5600 | 1.5900 | 1.5900 | 31,000 |
| 12 abr 2024 | 1.5600 | 1.6000 | 1.5600 | 1.6000 | 1.6000 | 21,000 |
| 11 abr 2024 | 1.5900 | 1.5900 | 1.5000 | 1.5700 | 1.5700 | 18,400 |
| 10 abr 2024 | 1.5500 | 1.6100 | 1.5500 | 1.5900 | 1.5900 | 28,000 |
| 09 abr 2024 | 1.5900 | 1.5900 | 1.4500 | 1.5800 | 1.5800 | 11,500 |
| 08 abr 2024 | 1.3500 | 1.5900 | 1.3500 | 1.5400 | 1.5400 | 25,600 |
| 05 abr 2024 | 1.3500 | 1.4000 | 1.3100 | 1.4000 | 1.4000 | 19,300 |
| 04 abr 2024 | 1.4200 | 1.4600 | 1.3400 | 1.3500 | 1.3500 | 16,500 |
| 03 abr 2024 | 1.3000 | 1.5200 | 1.3000 | 1.4600 | 1.4600 | 5,200 |
| 02 abr 2024 | 1.3500 | 1.4400 | 1.2700 | 1.3900 | 1.3900 | 11,100 |
| 01 abr 2024 | 1.4300 | 1.4550 | 1.3500 | 1.3700 | 1.3700 | 9,500 |
| 28 mar 2024 | 1.5100 | 1.5100 | 1.3600 | 1.4200 | 1.4200 | 18,400 |
| 27 mar 2024 | 1.3900 | 1.4670 | 1.3500 | 1.4000 | 1.4000 | 28,600 |
| 26 mar 2024 | 1.3300 | 1.4100 | 1.2700 | 1.3400 | 1.3400 | 37,500 |
| 25 mar 2024 | 1.3900 | 1.4500 | 1.3700 | 1.3900 | 1.3900 | 12,100 |
| 22 mar 2024 | 1.4300 | 1.4600 | 1.3500 | 1.4000 | 1.4000 | 19,400 |
| 21 mar 2024 | 1.9400 | 2.1300 | 1.3450 | 1.4700 | 1.4700 | 220,100 |
| 20 mar 2024 | 1.7000 | 1.7000 | 1.6000 | 1.6500 | 1.6500 | 8,200 |
| 19 mar 2024 | 1.7000 | 1.7900 | 1.7000 | 1.7500 | 1.7500 | 5,800 |
| 18 mar 2024 | 1.8000 | 1.8500 | 1.7500 | 1.7600 | 1.7600 | 13,600 |
| 15 mar 2024 | 1.9500 | 2.0880 | 1.7500 | 1.7500 | 1.7500 | 142,600 |
| 14 mar 2024 | 2.1210 | 2.1210 | 1.9500 | 2.0050 | 2.0050 | 29,300 |
| 13 mar 2024 | 2.1600 | 2.1850 | 2.1000 | 2.1850 | 2.1850 | 5,900 |
| 12 mar 2024 | 2.1700 | 2.4100 | 2.0610 | 2.1700 | 2.1700 | 28,100 |
| 11 mar 2024 | 2.1500 | 2.2530 | 2.0500 | 2.0600 | 2.0600 | 26,700 |
| 08 mar 2024 | 2.3900 | 2.4200 | 2.1100 | 2.1600 | 2.1600 | 50,800 |
| 07 mar 2024 | 2.5200 | 3.7800 | 2.3000 | 2.4500 | 2.4500 | 438,400 |
| 06 mar 2024 | 2.0000 | 2.0450 | 2.0000 | 2.0300 | 2.0300 | 3,100 |
| 05 mar 2024 | 1.9400 | 2.1000 | 1.9400 | 1.9800 | 1.9800 | 3,300 |
| 04 mar 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 500 |
| 01 mar 2024 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | - |
| 29 feb 2024 | 2.0400 | 2.0700 | 2.0310 | 2.0700 | 2.0700 | 1,400 |
| 28 feb 2024 | 1.9000 | 2.4800 | 1.8900 | 2.0900 | 2.0900 | 28,100 |
| 27 feb 2024 | 2.3000 | 2.6500 | 1.9000 | 1.9800 | 1.9800 | 25,600 |
| 26 feb 2024 | 2.0200 | 2.1500 | 1.9500 | 2.1000 | 2.1000 | 24,300 |
| 23 feb 2024 | 2.0350 | 2.0350 | 2.0350 | 2.0350 | 2.0350 | 200 |
| 22 feb 2024 | 2.0600 | 2.1000 | 2.0450 | 2.0500 | 2.0500 | 3,300 |
| 21 feb 2024 | 1.9400 | 2.1500 | 1.9400 | 2.1500 | 2.1500 | 2,200 |
| 20 feb 2024 | 2.0700 | 2.0700 | 1.9900 | 2.0200 | 2.0200 | 4,200 |
| 16 feb 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 400 |
| 15 feb 2024 | 2.0200 | 2.1200 | 2.0000 | 2.1200 | 2.1200 | 4,600 |
| 14 feb 2024 | 1.9900 | 2.0550 | 1.9900 | 2.0300 | 2.0300 | 1,100 |
| 13 feb 2024 | 2.0400 | 2.1300 | 2.0300 | 2.0300 | 2.0300 | 4,700 |
| 12 feb 2024 | 1.9900 | 2.0900 | 1.9900 | 2.0400 | 2.0400 | 3,600 |
| 09 feb 2024 | 2.1450 | 2.1800 | 2.1200 | 2.1400 | 2.1400 | 18,100 |
| 08 feb 2024 | 2.1200 | 2.1650 | 2.0400 | 2.0700 | 2.0700 | 900 |
| 07 feb 2024 | 2.0380 | 2.0380 | 2.0380 | 2.0380 | 2.0380 | 300 |
| 06 feb 2024 | 2.0400 | 2.1030 | 1.9000 | 1.9500 | 1.9500 | 12,800 |
| 05 feb 2024 | 2.0400 | 2.0500 | 1.9000 | 1.9900 | 1.9900 | 2,200 |
| 02 feb 2024 | 2.0900 | 2.1450 | 1.9700 | 2.0000 | 2.0000 | 8,400 |
| 01 feb 2024 | 2.1700 | 2.1700 | 2.0500 | 2.1000 | 2.1000 | 5,300 |
| 31 ene 2024 | 2.0100 | 2.3600 | 1.6600 | 2.2000 | 2.2000 | 28,700 |
| 30 ene 2024 | 2.0200 | 2.3400 | 2.0200 | 2.1200 | 2.1200 | 4,600 |
| 29 ene 2024 | 2.1300 | 2.2100 | 2.1300 | 2.1500 | 2.1500 | 700 |
| 26 ene 2024 | 2.2000 | 2.2000 | 1.8700 | 2.1800 | 2.1800 | 18,400 |
| 25 ene 2024 | 2.3500 | 2.3700 | 2.2000 | 2.2000 | 2.2000 | 7,600 |
| 24 ene 2024 | 2.3600 | 2.4500 | 2.2000 | 2.2700 | 2.2700 | 12,800 |
| 23 ene 2024 | 2.3900 | 2.6000 | 2.3150 | 2.3500 | 2.3500 | 19,200 |
| 22 ene 2024 | 2.2900 | 2.3600 | 2.1630 | 2.2100 | 2.2100 | 10,000 |
| 19 ene 2024 | 2.1800 | 2.6700 | 2.1500 | 2.3300 | 2.3300 | 22,700 |
| 18 ene 2024 | 2.5900 | 2.6600 | 2.0000 | 2.1800 | 2.1800 | 42,200 |
| 17 ene 2024 | 2.4900 | 2.6800 | 2.2800 | 2.3700 | 2.3700 | 19,400 |
| 16 ene 2024 | 2.8500 | 2.8500 | 2.4900 | 2.4900 | 2.4900 | 7,100 |
| *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.