LEG Immobilien SE (LEG.HA)
Hanover - Hanover Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:16AM CEST
Periodo de tiempo:
23 jun 2023 - 23 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 75.12 | 75.12 | 75.12 | 75.12 | 75.12 | - |
| 20 jun 2024 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | - |
| 19 jun 2024 | 75.02 | 75.02 | 75.02 | 75.02 | 75.02 | - |
| 18 jun 2024 | 74.96 | 74.96 | 74.96 | 74.96 | 74.96 | - |
| 17 jun 2024 | 75.94 | 75.94 | 75.94 | 75.94 | 75.94 | - |
| 14 jun 2024 | 75.94 | 75.94 | 75.94 | 75.94 | 75.94 | - |
| 13 jun 2024 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | - |
| 12 jun 2024 | 75.02 | 75.02 | 75.02 | 75.02 | 75.02 | - |
| 11 jun 2024 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | - |
| 10 jun 2024 | 76.42 | 76.42 | 76.42 | 76.42 | 76.42 | - |
| 07 jun 2024 | 79.14 | 79.14 | 79.14 | 79.14 | 79.14 | - |
| 06 jun 2024 | 82.94 | 82.94 | 82.94 | 82.94 | 82.94 | - |
| 05 jun 2024 | 83.30 | 83.30 | 83.30 | 83.30 | 83.30 | - |
| 04 jun 2024 | 82.98 | 82.98 | 82.98 | 82.98 | 82.98 | - |
| 03 jun 2024 | 82.02 | 82.02 | 82.02 | 82.02 | 82.02 | - |
| 31 may 2024 | 80.96 | 80.96 | 80.96 | 80.96 | 80.96 | - |
| 30 may 2024 | 79.34 | 79.34 | 79.34 | 79.34 | 79.34 | - |
| 29 may 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - |
| 28 may 2024 | 80.28 | 80.28 | 80.28 | 80.28 | 80.28 | - |
| 27 may 2024 | 79.68 | 79.68 | 79.68 | 79.68 | 79.68 | - |
| 24 may 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| 24 may 2024 | 2.45 Dividendo | |||||
| 23 may 2024 | 86.32 | 86.32 | 86.32 | 86.32 | 83.87 | - |
| 22 may 2024 | 84.60 | 84.60 | 84.60 | 84.60 | 82.20 | - |
| 21 may 2024 | 84.80 | 84.80 | 84.80 | 84.80 | 82.39 | - |
| 20 may 2024 | 87.04 | 87.04 | 87.04 | 87.04 | 84.57 | - |
| 17 may 2024 | 86.24 | 86.24 | 86.24 | 86.24 | 83.79 | - |
| 16 may 2024 | 85.54 | 85.54 | 85.54 | 85.54 | 83.11 | - |
| 15 may 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 78.70 | - |
| 14 may 2024 | 82.44 | 82.44 | 82.44 | 82.44 | 80.10 | - |
| 13 may 2024 | 82.58 | 82.58 | 82.58 | 82.58 | 80.24 | - |
| 10 may 2024 | 82.58 | 82.58 | 82.58 | 82.58 | 80.24 | - |
| 09 may 2024 | 81.90 | 81.90 | 81.90 | 81.90 | 79.58 | - |
| 08 may 2024 | 83.80 | 83.80 | 83.80 | 83.80 | 81.42 | - |
| 07 may 2024 | 83.14 | 83.14 | 83.14 | 83.14 | 80.78 | - |
| 06 may 2024 | 82.40 | 82.40 | 82.40 | 82.40 | 80.06 | - |
| 03 may 2024 | 81.62 | 81.62 | 81.62 | 81.62 | 79.30 | - |
| 02 may 2024 | 79.78 | 79.78 | 79.78 | 79.78 | 77.52 | - |
| 30 abr 2024 | 76.90 | 76.90 | 76.90 | 76.90 | 74.72 | - |
| 29 abr 2024 | 76.90 | 76.90 | 76.90 | 76.90 | 74.72 | - |
| 26 abr 2024 | 74.84 | 74.84 | 74.84 | 74.84 | 72.72 | - |
| 25 abr 2024 | 73.98 | 73.98 | 73.98 | 73.98 | 71.88 | - |
| 24 abr 2024 | 75.72 | 75.72 | 75.72 | 75.72 | 73.57 | - |
| 23 abr 2024 | 74.86 | 74.86 | 74.86 | 74.86 | 72.74 | - |
| 22 abr 2024 | 74.32 | 74.32 | 74.32 | 74.32 | 72.21 | - |
| 19 abr 2024 | 72.26 | 72.26 | 72.26 | 72.26 | 70.21 | - |
| 18 abr 2024 | 71.82 | 71.82 | 71.82 | 71.82 | 69.78 | - |
| 17 abr 2024 | 72.58 | 72.58 | 72.58 | 72.58 | 70.52 | - |
| 16 abr 2024 | 74.24 | 74.24 | 74.24 | 74.24 | 72.13 | - |
| 15 abr 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 73.07 | - |
| 12 abr 2024 | 75.42 | 75.42 | 75.42 | 75.42 | 73.28 | - |
| 11 abr 2024 | 74.68 | 74.68 | 74.68 | 74.68 | 72.56 | - |
| 10 abr 2024 | 76.46 | 76.46 | 76.46 | 76.46 | 74.29 | - |
| 09 abr 2024 | 76.78 | 76.78 | 76.78 | 76.78 | 74.60 | - |
| 08 abr 2024 | 75.04 | 75.04 | 75.04 | 75.04 | 72.91 | - |
| 05 abr 2024 | 75.18 | 75.18 | 75.18 | 75.18 | 73.05 | - |
| 04 abr 2024 | 76.36 | 76.36 | 76.36 | 76.36 | 74.19 | - |
| 03 abr 2024 | 76.52 | 76.52 | 76.52 | 76.52 | 74.35 | - |
| 02 abr 2024 | 79.12 | 79.12 | 79.12 | 79.12 | 76.87 | - |
| 28 mar 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 77.24 | - |
| 27 mar 2024 | 78.56 | 78.56 | 78.56 | 78.56 | 76.33 | - |
| 26 mar 2024 | 78.74 | 78.74 | 78.74 | 78.74 | 76.51 | - |
| 25 mar 2024 | 79.40 | 79.40 | 79.40 | 79.40 | 77.15 | - |
| 22 mar 2024 | 75.32 | 75.32 | 75.32 | 75.32 | 73.18 | - |
| 21 mar 2024 | 74.84 | 74.84 | 74.84 | 74.84 | 72.72 | - |
| 20 mar 2024 | 73.44 | 73.44 | 73.44 | 73.44 | 71.36 | - |
| 19 mar 2024 | 72.08 | 72.08 | 72.08 | 72.08 | 70.03 | - |
| 18 mar 2024 | 69.92 | 69.92 | 69.92 | 69.92 | 67.94 | - |
| 15 mar 2024 | 74.26 | 74.26 | 74.26 | 74.26 | 72.15 | - |
| 14 mar 2024 | 75.02 | 75.02 | 75.02 | 75.02 | 72.89 | - |
| 13 mar 2024 | 73.92 | 73.92 | 73.92 | 73.92 | 71.82 | - |
| 12 mar 2024 | 76.02 | 76.02 | 76.02 | 76.02 | 73.86 | - |
| 11 mar 2024 | 73.72 | 73.72 | 73.72 | 73.72 | 71.63 | - |
| 08 mar 2024 | 70.68 | 70.68 | 70.68 | 70.68 | 68.67 | - |
| 07 mar 2024 | 68.04 | 68.04 | 68.04 | 68.04 | 66.11 | - |
| 06 mar 2024 | 68.14 | 68.14 | 68.14 | 68.14 | 66.21 | - |
| 05 mar 2024 | 68.62 | 68.62 | 68.62 | 68.62 | 66.67 | - |
| 04 mar 2024 | 69.92 | 69.92 | 69.92 | 69.92 | 67.94 | - |
| 01 mar 2024 | 68.22 | 68.22 | 68.22 | 68.22 | 66.28 | - |
| 29 feb 2024 | 67.68 | 67.68 | 67.68 | 67.68 | 65.76 | - |
| 28 feb 2024 | 69.52 | 69.52 | 69.52 | 69.52 | 67.55 | - |
| 27 feb 2024 | 69.06 | 69.06 | 69.06 | 69.06 | 67.10 | - |
| 26 feb 2024 | 70.38 | 70.38 | 70.38 | 70.38 | 68.38 | - |
| 23 feb 2024 | 70.30 | 70.30 | 70.30 | 70.30 | 68.30 | - |
| 22 feb 2024 | 69.94 | 69.94 | 69.94 | 69.94 | 67.95 | - |
| 21 feb 2024 | 70.56 | 70.56 | 70.56 | 70.56 | 68.56 | - |
| 20 feb 2024 | 70.42 | 70.42 | 70.42 | 70.42 | 68.42 | - |
| 19 feb 2024 | 71.12 | 71.12 | 71.12 | 71.12 | 69.10 | - |
| 16 feb 2024 | 71.60 | 71.60 | 71.60 | 71.60 | 69.57 | - |
| 15 feb 2024 | 70.12 | 70.12 | 70.12 | 70.12 | 68.13 | - |
| 14 feb 2024 | 69.08 | 69.08 | 69.08 | 69.08 | 67.12 | - |
| 13 feb 2024 | 71.98 | 71.98 | 71.98 | 71.98 | 69.94 | 200 |
| 12 feb 2024 | 70.04 | 70.04 | 70.04 | 70.04 | 68.05 | - |
| 09 feb 2024 | 70.56 | 70.56 | 70.56 | 70.56 | 68.56 | - |
| 08 feb 2024 | 70.58 | 70.58 | 70.58 | 70.58 | 68.58 | - |
| 07 feb 2024 | 71.46 | 71.46 | 71.46 | 71.46 | 69.43 | - |
| 06 feb 2024 | 73.28 | 73.28 | 73.28 | 73.28 | 71.20 | - |
| 05 feb 2024 | 74.76 | 74.76 | 74.76 | 74.76 | 72.64 | - |
| 02 feb 2024 | 76.62 | 76.62 | 76.62 | 76.62 | 74.45 | - |
| 01 feb 2024 | 76.78 | 76.78 | 76.78 | 76.78 | 74.60 | - |
| *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.