H. Lundbeck AS (LDBA.MU)
Munich - Munich Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:03AM CEST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - |
| 27 jun 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - |
| 26 jun 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| 25 jun 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - |
| 24 jun 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
| 21 jun 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
| 20 jun 2024 | 5.14 | 5.16 | 5.14 | 5.16 | 5.16 | 400 |
| 19 jun 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - |
| 18 jun 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| 17 jun 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| 14 jun 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - |
| 13 jun 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - |
| 12 jun 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - |
| 11 jun 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
| 10 jun 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - |
| 07 jun 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
| 06 jun 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - |
| 05 jun 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - |
| 04 jun 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - |
| 03 jun 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - |
| 31 may 2024 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - |
| 30 may 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
| 29 may 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - |
| 28 may 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - |
| 27 may 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - |
| 24 may 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| 23 may 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| 22 may 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| 21 may 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - |
| 20 may 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| 17 may 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| 16 may 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - |
| 15 may 2024 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - |
| 14 may 2024 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | - |
| 13 may 2024 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - |
| 10 may 2024 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - |
| 09 may 2024 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | - |
| 08 may 2024 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - |
| 07 may 2024 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - |
| 06 may 2024 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - |
| 03 may 2024 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - |
| 02 may 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - |
| 30 abr 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - |
| 29 abr 2024 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - |
| 26 abr 2024 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - |
| 25 abr 2024 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - |
| 24 abr 2024 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - |
| 23 abr 2024 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - |
| 22 abr 2024 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - |
| 19 abr 2024 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - |
| 18 abr 2024 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - |
| 17 abr 2024 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - |
| 16 abr 2024 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - |
| 15 abr 2024 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - |
| 12 abr 2024 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - |
| 11 abr 2024 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | - |
| 10 abr 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - |
| 09 abr 2024 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | - |
| 08 abr 2024 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | - |
| 05 abr 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - |
| 04 abr 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - |
| 03 abr 2024 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - |
| 02 abr 2024 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - |
| 28 mar 2024 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - |
| 27 mar 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - |
| 26 mar 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - |
| 25 mar 2024 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | - |
| 22 mar 2024 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | - |
| 21 mar 2024 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - |
| 21 mar 2024 | 0.7 Dividendo | |||||
| 20 mar 2024 | 4.43 | 4.43 | 4.43 | 4.43 | 3.73 | - |
| 19 mar 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 3.71 | - |
| 18 mar 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 3.66 | - |
| 15 mar 2024 | 4.37 | 4.37 | 4.33 | 4.33 | 3.65 | 3,140 |
| 14 mar 2024 | 4.34 | 4.34 | 4.34 | 4.34 | 3.65 | - |
| 13 mar 2024 | 4.38 | 4.38 | 4.38 | 4.38 | 3.69 | - |
| 12 mar 2024 | 4.34 | 4.34 | 4.34 | 4.34 | 3.65 | - |
| 11 mar 2024 | 4.33 | 4.33 | 4.33 | 4.33 | 3.64 | - |
| 08 mar 2024 | 4.36 | 4.36 | 4.36 | 4.36 | 3.67 | - |
| 07 mar 2024 | 4.37 | 4.37 | 4.37 | 4.37 | 3.68 | - |
| 06 mar 2024 | 4.43 | 4.43 | 4.43 | 4.43 | 3.73 | - |
| 05 mar 2024 | 4.49 | 4.49 | 4.49 | 4.49 | 3.78 | - |
| 04 mar 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 3.75 | - |
| 01 mar 2024 | 4.51 | 4.51 | 4.51 | 4.51 | 3.80 | - |
| 29 feb 2024 | 4.51 | 4.51 | 4.51 | 4.51 | 3.80 | - |
| 28 feb 2024 | 4.51 | 4.51 | 4.51 | 4.51 | 3.80 | - |
| 27 feb 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 3.83 | - |
| 26 feb 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 3.83 | - |
| 23 feb 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 3.83 | - |
| 22 feb 2024 | 4.53 | 4.53 | 4.53 | 4.53 | 3.82 | - |
| 21 feb 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 3.79 | - |
| 20 feb 2024 | 4.54 | 4.54 | 4.54 | 4.54 | 3.82 | - |
| 19 feb 2024 | 4.48 | 4.48 | 4.48 | 4.48 | 3.77 | - |
| 16 feb 2024 | 4.47 | 4.47 | 4.47 | 4.47 | 3.76 | - |
| 15 feb 2024 | 4.47 | 4.47 | 4.47 | 4.47 | 3.76 | - |
| 14 feb 2024 | 4.47 | 4.47 | 4.47 | 4.47 | 3.76 | - |
| 13 feb 2024 | 4.33 | 4.33 | 4.33 | 4.33 | 3.64 | - |
| 12 feb 2024 | 4.33 | 4.33 | 4.33 | 4.33 | 3.64 | - |
| 09 feb 2024 | 4.27 | 4.27 | 4.27 | 4.27 | 3.60 | - |
| 08 feb 2024 | 4.48 | 4.48 | 4.48 | 4.48 | 3.77 | - |
| *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.