H. Lundbeck AS (LDBA.BE)
Berlin - Berlin Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:02AM CEST
Periodo de tiempo:
06 jun 2023 - 06 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jun 2024 | 4.9240 | 4.9240 | 4.9240 | 4.9240 | 4.9240 | - |
| 04 jun 2024 | 4.9380 | 4.9380 | 4.9380 | 4.9380 | 4.9380 | - |
| 03 jun 2024 | 5.0950 | 5.0950 | 5.0950 | 5.0950 | 5.0950 | - |
| 31 may 2024 | 4.8720 | 4.8720 | 4.8720 | 4.8720 | 4.8720 | - |
| 30 may 2024 | 4.9060 | 4.9060 | 4.9060 | 4.9060 | 4.9060 | - |
| 29 may 2024 | 4.9560 | 4.9560 | 4.9560 | 4.9560 | 4.9560 | - |
| 28 may 2024 | 4.9480 | 4.9480 | 4.9480 | 4.9480 | 4.9480 | - |
| 27 may 2024 | 4.9640 | 4.9640 | 4.9640 | 4.9640 | 4.9640 | - |
| 24 may 2024 | 4.9620 | 4.9620 | 4.9620 | 4.9620 | 4.9620 | - |
| 23 may 2024 | 4.9660 | 4.9660 | 4.9660 | 4.9660 | 4.9660 | - |
| 22 may 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
| 21 may 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| 20 may 2024 | 4.9940 | 4.9940 | 4.9940 | 4.9940 | 4.9940 | - |
| 17 may 2024 | 4.9540 | 4.9540 | 4.9540 | 4.9540 | 4.9540 | - |
| 16 may 2024 | 5.0850 | 5.0850 | 5.0850 | 5.0850 | 5.0850 | - |
| 15 may 2024 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | - |
| 14 may 2024 | 4.6940 | 4.6940 | 4.6940 | 4.6940 | 4.6940 | - |
| 13 may 2024 | 4.6640 | 4.6640 | 4.6640 | 4.6640 | 4.6640 | - |
| 10 may 2024 | 4.6380 | 4.6380 | 4.6380 | 4.6380 | 4.6380 | - |
| 09 may 2024 | 4.6120 | 4.6120 | 4.6120 | 4.6120 | 4.6120 | - |
| 08 may 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | - |
| 07 may 2024 | 4.4880 | 4.4880 | 4.4880 | 4.4880 | 4.4880 | - |
| 06 may 2024 | 4.4820 | 4.4820 | 4.4820 | 4.4820 | 4.4820 | - |
| 03 may 2024 | 4.4860 | 4.4860 | 4.4860 | 4.4860 | 4.4860 | - |
| 02 may 2024 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | - |
| 30 abr 2024 | 4.4520 | 4.4520 | 4.4520 | 4.4520 | 4.4520 | - |
| 29 abr 2024 | 4.4060 | 4.4060 | 4.4060 | 4.4060 | 4.4060 | - |
| 26 abr 2024 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | - |
| 25 abr 2024 | 4.4020 | 4.4020 | 4.4020 | 4.4020 | 4.4020 | - |
| 24 abr 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | - |
| 23 abr 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | - |
| 22 abr 2024 | 4.3780 | 4.3780 | 4.3780 | 4.3780 | 4.3780 | - |
| 19 abr 2024 | 4.2980 | 4.2980 | 4.2980 | 4.2980 | 4.2980 | - |
| 18 abr 2024 | 4.3920 | 4.3920 | 4.3920 | 4.3920 | 4.3920 | - |
| 17 abr 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| 16 abr 2024 | 4.4220 | 4.4220 | 4.4220 | 4.4220 | 4.4220 | - |
| 15 abr 2024 | 4.5480 | 4.5480 | 4.5480 | 4.5480 | 4.5480 | - |
| 12 abr 2024 | 4.5740 | 4.5740 | 4.5740 | 4.5740 | 4.5740 | - |
| 11 abr 2024 | 4.4760 | 4.4760 | 4.4760 | 4.4760 | 4.4760 | - |
| 10 abr 2024 | 4.5460 | 4.5460 | 4.5460 | 4.5460 | 4.5460 | - |
| 09 abr 2024 | 4.4460 | 4.4460 | 4.4460 | 4.4460 | 4.4460 | - |
| 08 abr 2024 | 4.4480 | 4.4480 | 4.4480 | 4.4480 | 4.4480 | - |
| 05 abr 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| 04 abr 2024 | 4.4480 | 4.4480 | 4.4480 | 4.4480 | 4.4480 | - |
| 03 abr 2024 | 4.4360 | 4.4360 | 4.4360 | 4.4360 | 4.4360 | - |
| 02 abr 2024 | 4.4440 | 4.4440 | 4.4440 | 4.4440 | 4.4440 | - |
| 28 mar 2024 | 4.4320 | 4.4320 | 4.4320 | 4.4320 | 4.4320 | - |
| 27 mar 2024 | 4.3260 | 4.3260 | 4.3260 | 4.3260 | 4.3260 | - |
| 26 mar 2024 | 4.3220 | 4.3220 | 4.3220 | 4.3220 | 4.3220 | - |
| 25 mar 2024 | 4.3580 | 4.3580 | 4.3580 | 4.3580 | 4.3580 | - |
| 22 mar 2024 | 4.3540 | 4.3540 | 4.3540 | 4.3540 | 4.3540 | - |
| 21 mar 2024 | 4.4140 | 4.4140 | 4.4140 | 4.4140 | 4.4140 | - |
| 21 mar 2024 | 0.7 Dividendo | |||||
| 20 mar 2024 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 3.7300 | - |
| 19 mar 2024 | 4.4020 | 4.4020 | 4.4020 | 4.4020 | 3.7064 | - |
| 18 mar 2024 | 4.3480 | 4.3480 | 4.3480 | 4.3480 | 3.6610 | - |
| 15 mar 2024 | 4.3680 | 4.3680 | 4.3680 | 4.3680 | 3.6778 | - |
| 14 mar 2024 | 4.3140 | 4.3140 | 4.3140 | 4.3140 | 3.6323 | - |
| 13 mar 2024 | 4.3780 | 4.3780 | 4.3780 | 4.3780 | 3.6862 | - |
| 12 mar 2024 | 4.3380 | 4.3380 | 4.3380 | 4.3380 | 3.6525 | - |
| 11 mar 2024 | 4.2860 | 4.2860 | 4.2860 | 4.2860 | 3.6088 | - |
| 08 mar 2024 | 4.3380 | 4.3380 | 4.3380 | 4.3380 | 3.6525 | - |
| 07 mar 2024 | 4.3340 | 4.3340 | 4.3340 | 4.3340 | 3.6492 | - |
| 06 mar 2024 | 4.4080 | 4.4080 | 4.4080 | 4.4080 | 3.7115 | - |
| 05 mar 2024 | 4.4940 | 4.4940 | 4.4940 | 4.4940 | 3.7839 | - |
| 04 mar 2024 | 4.4260 | 4.4260 | 4.4260 | 4.4260 | 3.7266 | - |
| 01 mar 2024 | 4.4780 | 4.4780 | 4.4780 | 4.4780 | 3.7704 | - |
| 29 feb 2024 | 4.5040 | 4.5040 | 4.5040 | 4.5040 | 3.7923 | - |
| 28 feb 2024 | 4.4860 | 4.4860 | 4.4860 | 4.4860 | 3.7772 | - |
| 27 feb 2024 | 4.5320 | 4.5320 | 4.5320 | 4.5320 | 3.8159 | - |
| 26 feb 2024 | 4.5540 | 4.5540 | 4.5540 | 4.5540 | 3.8344 | - |
| 23 feb 2024 | 4.5460 | 4.5460 | 4.5460 | 4.5460 | 3.8277 | - |
| 22 feb 2024 | 4.5320 | 4.5320 | 4.5320 | 4.5320 | 3.8159 | - |
| 21 feb 2024 | 4.4720 | 4.4720 | 4.4720 | 4.4720 | 3.7654 | - |
| 20 feb 2024 | 4.5420 | 4.5420 | 4.5420 | 4.5420 | 3.8243 | - |
| 19 feb 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 3.7721 | - |
| 16 feb 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 3.7468 | - |
| 15 feb 2024 | 4.4520 | 4.4520 | 4.4520 | 4.4520 | 3.7485 | - |
| 14 feb 2024 | 4.4660 | 4.4660 | 4.4660 | 4.4660 | 3.7603 | - |
| 13 feb 2024 | 4.3140 | 4.3140 | 4.3140 | 4.3140 | 3.6323 | - |
| 12 feb 2024 | 4.3240 | 4.3240 | 4.3240 | 4.3240 | 3.6407 | - |
| 09 feb 2024 | 4.2440 | 4.2440 | 4.2440 | 4.2440 | 3.5734 | - |
| 08 feb 2024 | 4.4540 | 4.4540 | 4.4540 | 4.4540 | 3.7502 | - |
| 07 feb 2024 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 3.7637 | - |
| 06 feb 2024 | 4.4420 | 4.4420 | 4.4420 | 4.4420 | 3.7401 | - |
| 05 feb 2024 | 4.4360 | 4.4360 | 4.4360 | 4.4360 | 3.7351 | - |
| 02 feb 2024 | 4.5680 | 4.5680 | 4.5680 | 4.5680 | 3.8462 | - |
| 01 feb 2024 | 4.6420 | 4.6420 | 4.6420 | 4.6420 | 3.9085 | - |
| 31 ene 2024 | 4.7260 | 4.7260 | 4.7260 | 4.7260 | 3.9792 | - |
| 30 ene 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 3.8731 | - |
| 29 ene 2024 | 4.6780 | 4.6780 | 4.6780 | 4.6780 | 3.9388 | - |
| 26 ene 2024 | 4.6720 | 4.6720 | 4.6720 | 4.6720 | 3.9338 | - |
| 25 ene 2024 | 4.6660 | 4.6660 | 4.6660 | 4.6660 | 3.9287 | - |
| 24 ene 2024 | 4.7180 | 4.7180 | 4.7180 | 4.7180 | 3.9725 | - |
| 23 ene 2024 | 4.7140 | 4.7140 | 4.7140 | 4.7140 | 3.9691 | - |
| 22 ene 2024 | 4.6240 | 4.6240 | 4.6240 | 4.6240 | 3.8933 | - |
| 19 ene 2024 | 4.6360 | 4.6360 | 4.6360 | 4.6360 | 3.9034 | - |
| 18 ene 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 3.9068 | - |
| 17 ene 2024 | 4.6460 | 4.6460 | 4.6460 | 4.6460 | 3.9119 | - |
| 16 ene 2024 | 4.7440 | 4.7440 | 4.7440 | 4.7440 | 3.9944 | - |
| *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.