U.S. markets open in 2 hours 59 minutes
F S&P 500
5,539.25 +2.25 (+0.04%) F Dow Jones
39,488.00 -38.00 (-0.10%) F Nasdaq
20,007.50 +35.25 (+0.18%) E-mini Russell 2000 Index Futur
2,040.60 -4.30 (-0.21%) Petróleo
81.56 +0.73 (+0.90%) Oro
2,322.40 -8.40 (-0.36%)
Deutsche Lufthansa AG (LHAD.XC)
Cboe UK - Cboe UK Precio en tiempo real. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 10:30AM BST. Mercado abierto.
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 24 jun 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 21 jun 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 20 jun 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 19 jun 2024 | 5.99 | 6.01 | 5.99 | 6.00 | 6.00 | 9,191 |
| 18 jun 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - |
| 17 jun 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - |
| 14 jun 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - |
| 13 jun 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - |
| 12 jun 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - |
| 11 jun 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - |
| 10 jun 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - |
| 07 jun 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - |
| 06 jun 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - |
| 05 jun 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 10,272 |
| 04 jun 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 03 jun 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 31 may 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 30 may 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 3,474 |
| 29 may 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| 28 may 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 719 |
| 24 may 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - |
| 23 may 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - |
| 22 may 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - |
| 21 may 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - |
| 20 may 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - |
| 17 may 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - |
| 16 may 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - |
| 15 may 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - |
| 14 may 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - |
| 13 may 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - |
| 10 may 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - |
| 09 may 2024 | 6.75 | 6.75 | 6.73 | 6.73 | 6.73 | 2 |
| 08 may 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - |
| 08 may 2024 | 0.3 Dividendo | |||||
| 07 may 2024 | 7.00 | 7.04 | 6.75 | 6.79 | 6.49 | 14,240 |
| 03 may 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.46 | - |
| 02 may 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.46 | - |
| 01 may 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.46 | - |
| 30 abr 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.46 | - |
| 29 abr 2024 | 6.70 | 6.75 | 6.70 | 6.75 | 6.46 | 7,475 |
| 26 abr 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.43 | - |
| 25 abr 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.43 | - |
| 24 abr 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.43 | - |
| 23 abr 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.43 | - |
| 22 abr 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.43 | - |
| 19 abr 2024 | 6.62 | 6.73 | 6.62 | 6.73 | 6.43 | 9,308 |
| 18 abr 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.13 | - |
| 17 abr 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.13 | 1,761 |
| 16 abr 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.35 | - |
| 15 abr 2024 | 6.71 | 6.72 | 6.64 | 6.64 | 6.35 | 13,531 |
| 12 abr 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 6.57 | 1,673 |
| 11 abr 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 6.79 | - |
| 10 abr 2024 | 7.13 | 7.13 | 7.10 | 7.10 | 6.79 | 9,203 |
| 09 abr 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 6.97 | - |
| 08 abr 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 6.97 | - |
| 05 abr 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 6.97 | - |
| 04 abr 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 6.97 | - |
| 03 abr 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 6.97 | - |
| 02 abr 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 6.97 | - |
| 28 mar 2024 | 7.30 | 7.30 | 7.29 | 7.29 | 6.97 | 2,355 |
| 27 mar 2024 | 7.08 | 7.14 | 7.08 | 7.14 | 6.83 | 1,890 |
| 26 mar 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.69 | - |
| 25 mar 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.69 | 1,242 |
| 22 mar 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.53 | - |
| 21 mar 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.53 | - |
| 20 mar 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.53 | - |
| 19 mar 2024 | 6.82 | 6.84 | 6.81 | 6.83 | 6.53 | 4,868 |
| 18 mar 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.55 | - |
| 15 mar 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.55 | - |
| 14 mar 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.55 | - |
| 13 mar 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.55 | 1,099 |
| 12 mar 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.59 | 193 |
| 11 mar 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 6.65 | - |
| 08 mar 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 6.65 | - |
| 07 mar 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 6.65 | 227 |
| 06 mar 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 6.90 | - |
| 05 mar 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 6.90 | - |
| 04 mar 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 6.90 | - |
| 01 mar 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 6.90 | - |
| 29 feb 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 6.90 | 318 |
| 28 feb 2024 | 7.27 | 7.27 | 7.25 | 7.25 | 6.93 | 2,000 |
| 27 feb 2024 | 7.25 | 7.37 | 7.25 | 7.37 | 7.04 | 1,359 |
| 26 feb 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.12 | - |
| 23 feb 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.12 | - |
| 22 feb 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.12 | - |
| 21 feb 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.12 | - |
| 20 feb 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.12 | - |
| 19 feb 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.12 | - |
| 16 feb 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.12 | 210 |
| 15 feb 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.43 | - |
| 14 feb 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.43 | - |
| 13 feb 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.43 | - |
| 12 feb 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.43 | - |
| 09 feb 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.43 | - |
| 08 feb 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.43 | - |
| 07 feb 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.43 | - |
| 06 feb 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.43 | - |
| 05 feb 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.43 | - |
| 02 feb 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.43 | - |
| *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.