Lenovo Group Ltd (LHL.HM)
Hamburg - Hamburg Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:00AM CEST
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | 1.3340 | 1.3340 | 1.3340 | 1.3340 | 1.3340 | 150,000 |
| 03 jul 2024 | 1.3015 | 1.3015 | 1.3015 | 1.3015 | 1.3015 | - |
| 02 jul 2024 | 1.3115 | 1.3115 | 1.3115 | 1.3115 | 1.3115 | - |
| 01 jul 2024 | 1.2920 | 1.2920 | 1.2920 | 1.2920 | 1.2920 | - |
| 28 jun 2024 | 1.3130 | 1.3130 | 1.3100 | 1.3100 | 1.3100 | 150,000 |
| 27 jun 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| 26 jun 2024 | 1.3495 | 1.3600 | 1.3495 | 1.3600 | 1.3600 | 3,500 |
| 25 jun 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1,000 |
| 24 jun 2024 | 1.3705 | 1.4000 | 1.3705 | 1.4000 | 1.4000 | 850 |
| 21 jun 2024 | 1.4350 | 1.4350 | 1.4350 | 1.4350 | 1.4350 | - |
| 20 jun 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 300 |
| 19 jun 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| 18 jun 2024 | 1.3090 | 1.3090 | 1.3090 | 1.3090 | 1.3090 | - |
| 17 jun 2024 | 1.2690 | 1.2690 | 1.2690 | 1.2690 | 1.2690 | - |
| 14 jun 2024 | 1.2745 | 1.2745 | 1.2745 | 1.2745 | 1.2745 | - |
| 13 jun 2024 | 1.2590 | 1.2880 | 1.2590 | 1.2880 | 1.2880 | 1,600 |
| 12 jun 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| 11 jun 2024 | 1.2770 | 1.2770 | 1.2770 | 1.2770 | 1.2770 | - |
| 10 jun 2024 | 1.2540 | 1.2625 | 1.2540 | 1.2625 | 1.2625 | 1,000 |
| 07 jun 2024 | 1.2555 | 1.2590 | 1.2555 | 1.2590 | 1.2590 | 3,000 |
| 06 jun 2024 | 1.3200 | 1.3555 | 1.3200 | 1.3555 | 1.3555 | 1,000 |
| 05 jun 2024 | 1.2945 | 1.2945 | 1.2945 | 1.2945 | 1.2945 | - |
| 04 jun 2024 | 1.3240 | 1.3240 | 1.3240 | 1.3240 | 1.3240 | - |
| 03 jun 2024 | 1.3460 | 1.3460 | 1.3380 | 1.3380 | 1.3380 | 2,800 |
| 31 may 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| 30 may 2024 | 1.3465 | 1.3465 | 1.3465 | 1.3465 | 1.3465 | - |
| 29 may 2024 | 1.3570 | 1.3570 | 1.3570 | 1.3570 | 1.3570 | - |
| 28 may 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| 27 may 2024 | 1.4280 | 1.4280 | 1.4280 | 1.4280 | 1.4280 | - |
| 24 may 2024 | 1.2880 | 1.2880 | 1.2880 | 1.2880 | 1.2880 | - |
| 23 may 2024 | 1.3360 | 1.3360 | 1.3230 | 1.3230 | 1.3230 | 2,106 |
| 22 may 2024 | 1.3520 | 1.3520 | 1.3520 | 1.3520 | 1.3520 | - |
| 21 may 2024 | 1.1875 | 1.1875 | 1.1875 | 1.1875 | 1.1875 | - |
| 20 may 2024 | 1.1885 | 1.1885 | 1.1885 | 1.1885 | 1.1885 | - |
| 17 may 2024 | 1.1970 | 1.2000 | 1.1970 | 1.2000 | 1.2000 | 800 |
| 16 may 2024 | 1.2095 | 1.2095 | 1.2095 | 1.2095 | 1.2095 | - |
| 15 may 2024 | 1.2005 | 1.2005 | 1.2005 | 1.2005 | 1.2005 | - |
| 14 may 2024 | 1.2040 | 1.2055 | 1.2040 | 1.2055 | 1.2055 | - |
| 13 may 2024 | 1.1985 | 1.2160 | 1.1985 | 1.2160 | 1.2160 | 900 |
| 10 may 2024 | 1.1980 | 1.1980 | 1.1980 | 1.1980 | 1.1980 | - |
| 09 may 2024 | 1.2080 | 1.2150 | 1.2050 | 1.2150 | 1.2150 | 50 |
| 08 may 2024 | 1.1125 | 1.1125 | 1.1125 | 1.1125 | 1.1125 | - |
| 07 may 2024 | 1.1125 | 1.1280 | 1.1125 | 1.1280 | 1.1280 | 20 |
| 06 may 2024 | 1.0810 | 1.0810 | 1.0810 | 1.0810 | 1.0810 | - |
| 03 may 2024 | 1.0880 | 1.0880 | 1.0880 | 1.0880 | 1.0880 | - |
| 02 may 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 30 abr 2024 | 1.0510 | 1.0510 | 1.0510 | 1.0510 | 1.0510 | - |
| 29 abr 2024 | 1.0640 | 1.0640 | 1.0640 | 1.0640 | 1.0640 | - |
| 26 abr 2024 | 1.0705 | 1.0705 | 1.0705 | 1.0705 | 1.0705 | - |
| 25 abr 2024 | 1.0450 | 1.0510 | 1.0450 | 1.0510 | 1.0510 | 5,000 |
| 24 abr 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| 23 abr 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
| 22 abr 2024 | 0.9700 | 0.9770 | 0.9700 | 0.9770 | 0.9770 | 5,000 |
| 19 abr 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
| 18 abr 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
| 17 abr 2024 | 0.9882 | 0.9882 | 0.9882 | 0.9882 | 0.9882 | - |
| 16 abr 2024 | 0.9910 | 0.9910 | 0.9910 | 0.9910 | 0.9910 | 700 |
| 15 abr 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| 12 abr 2024 | 0.9920 | 0.9934 | 0.9920 | 0.9934 | 0.9934 | 1,000 |
| 11 abr 2024 | 1.0160 | 1.0160 | 1.0160 | 1.0160 | 1.0160 | - |
| 10 abr 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| 09 abr 2024 | 1.0260 | 1.0390 | 1.0215 | 1.0215 | 1.0215 | 14,090 |
| 08 abr 2024 | 1.0375 | 1.0375 | 1.0375 | 1.0375 | 1.0375 | - |
| 05 abr 2024 | 1.0185 | 1.0185 | 1.0185 | 1.0185 | 1.0185 | - |
| 04 abr 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| 03 abr 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1,800 |
| 02 abr 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| 28 mar 2024 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | - |
| 27 mar 2024 | 1.0710 | 1.0710 | 1.0700 | 1.0700 | 1.0700 | - |
| 26 mar 2024 | 1.0865 | 1.0865 | 1.0865 | 1.0865 | 1.0865 | - |
| 25 mar 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 22 mar 2024 | 1.1470 | 1.1470 | 1.1470 | 1.1470 | 1.1470 | - |
| 21 mar 2024 | 1.1260 | 1.1270 | 1.1250 | 1.1250 | 1.1250 | 5,220 |
| 20 mar 2024 | 1.1045 | 1.1045 | 1.1045 | 1.1045 | 1.1045 | - |
| 19 mar 2024 | 1.0990 | 1.0990 | 1.0990 | 1.0990 | 1.0990 | - |
| 18 mar 2024 | 1.1100 | 1.1215 | 1.1100 | 1.1215 | 1.1215 | 120 |
| 15 mar 2024 | 1.1070 | 1.1070 | 1.1070 | 1.1070 | 1.1070 | - |
| 14 mar 2024 | 1.1115 | 1.1115 | 1.1115 | 1.1115 | 1.1115 | - |
| 13 mar 2024 | 1.1455 | 1.1455 | 1.1455 | 1.1455 | 1.1455 | - |
| 12 mar 2024 | 1.1140 | 1.1140 | 1.1140 | 1.1140 | 1.1140 | - |
| 11 mar 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| 08 mar 2024 | 1.1215 | 1.1215 | 1.1215 | 1.1215 | 1.1215 | - |
| 07 mar 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 06 mar 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 05 mar 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 04 mar 2024 | 1.1355 | 1.1355 | 1.1355 | 1.1355 | 1.1355 | - |
| 01 mar 2024 | 1.0730 | 1.0730 | 1.0730 | 1.0730 | 1.0730 | - |
| 29 feb 2024 | 1.0190 | 1.0190 | 1.0190 | 1.0190 | 1.0190 | - |
| 28 feb 2024 | 1.0185 | 1.0185 | 1.0185 | 1.0185 | 1.0185 | - |
| 27 feb 2024 | 1.0345 | 1.0345 | 1.0345 | 1.0345 | 1.0345 | - |
| 26 feb 2024 | 1.0445 | 1.0445 | 1.0400 | 1.0400 | 1.0400 | 5,000 |
| 23 feb 2024 | 1.0085 | 1.0085 | 1.0085 | 1.0085 | 1.0085 | - |
| 22 feb 2024 | 1.0275 | 1.0275 | 1.0275 | 1.0275 | 1.0275 | - |
| 21 feb 2024 | 1.0020 | 1.0020 | 1.0020 | 1.0020 | 1.0020 | - |
| 20 feb 2024 | 0.9670 | 0.9670 | 0.9670 | 0.9670 | 0.9670 | - |
| 19 feb 2024 | 0.9958 | 0.9958 | 0.9958 | 0.9958 | 0.9958 | - |
| 16 feb 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
| 15 feb 2024 | 0.9880 | 0.9880 | 0.9880 | 0.9880 | 0.9880 | - |
| 14 feb 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | - |
| 13 feb 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | - |
| *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.