U.S. markets closed

Life is Hard S.A. (LIH.RO)

BVB - BVB Precio retrasado. Divisa en RON.
Añadir a la lista de seguimiento
2.2600-0.0400 (-1.74%)
Al cierre: 05:39PM EEST
Periodo de tiempo:
01 jun 2023 - 01 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en RONDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
31 may 20242.22002.26002.22002.26002.260017,487
30 may 20242.26002.30002.22002.30002.300017,872
29 may 20242.32002.32002.26002.30002.30009,050
28 may 20242.28002.32002.28002.30002.30007,187
27 may 20242.25002.26002.21002.26002.260017,803
24 may 20242.33002.33002.24002.26002.260040,950
23 may 20242.38002.39002.18002.36002.360062,309
22 may 20242.55002.55002.55002.55002.55003,872
21 may 20242.48002.58002.46002.48002.480061,196
20 may 20242.53002.58002.49002.58002.580020,529
17 may 20242.48002.51002.47002.49002.490012,409
16 may 20242.54002.54002.48002.53002.530010,803
15 may 20242.53002.53002.48002.48002.4800519
14 may 20242.51002.51002.48002.51002.51001,999
13 may 20242.55002.55002.52002.54002.54001,690
10 may 20242.48002.53002.45002.53002.53006,367
09 may 20242.50002.54002.50002.53002.53002,221
08 may 20242.58002.58002.47002.55002.550044,761
07 may 20242.60002.65002.60002.60002.60004,010
02 may 20242.63002.63002.58002.63002.63004,355
30 abr 20242.59002.63002.57002.63002.63004,801
29 abr 20242.60002.64002.58002.63002.63005,101
26 abr 20242.58002.60002.58002.60002.60001,834
25 abr 20242.65002.65002.53002.53002.530028,936
24 abr 20242.65002.65002.64002.65002.65005,525
23 abr 20242.65002.65002.60002.60002.600022,952
22 abr 20242.62002.64002.61002.62002.620027,625
19 abr 20242.62002.64002.62002.62002.62004,018
18 abr 20242.64002.64002.61002.64002.64004,283
17 abr 20242.62002.64002.61002.64002.640011,672
16 abr 20242.59002.62002.58002.60002.60008,521
15 abr 20242.62002.62002.57002.61002.610029,493
12 abr 20242.64002.68002.58002.58002.580029,930
11 abr 20242.62002.64002.60002.64002.640023,352
10 abr 20242.60002.61002.60002.62002.6200518
09 abr 20242.64002.64002.57002.60002.60002,220
08 abr 20242.60002.68002.58002.64002.640020,761
05 abr 20242.68002.68002.57002.64002.640053,936
04 abr 20242.69002.69002.64002.64002.640018,543
03 abr 20242.59002.69002.59002.69002.690018,370
02 abr 20242.66002.67002.59002.59002.590018,855
01 abr 20242.68002.68002.60002.64002.640028,234
29 mar 20242.73002.74002.63002.68002.680039,165
28 mar 20242.68002.73002.66002.70002.700014,147
27 mar 20242.72002.74002.69002.70002.700047,559
26 mar 20242.72002.72002.69002.72002.720040,118
25 mar 20242.71002.72002.70002.70002.700061,979
22 mar 20242.75002.75002.68002.71002.7100118,511
21 mar 20242.73002.75002.70002.74002.740046,541
20 mar 20242.67002.72002.64002.72002.720030,524
19 mar 20242.76002.76002.66002.71002.710015,088
18 mar 20242.74002.76002.68002.73002.730024,956
15 mar 20242.76002.76002.70002.75002.750075,616
14 mar 20242.76002.76002.70002.76002.760024,075
13 mar 20242.70002.78002.70002.75002.750057,828
12 mar 20242.79002.83002.63002.69002.6900121,922
11 mar 20242.59002.78002.59002.74002.7400160,816
08 mar 20242.52002.60002.50002.60002.6000142,256
07 mar 20242.45002.54002.43002.50002.500098,418
06 mar 20242.44002.46002.41002.45002.450021,721
05 mar 20242.44002.48002.41002.44002.440045,108
04 mar 20242.42002.45002.40002.44002.4400680,686
01 mar 20242.43002.44002.43002.44002.440016,909
29 feb 20242.49002.49002.35002.41002.4100173,812
28 feb 20242.36002.38002.34002.38002.380070,558
27 feb 20242.36002.37002.35002.36002.36008,483
26 feb 20242.30002.37002.30002.35002.350014,558
23 feb 20242.30002.35002.30002.35002.3500100,284
22 feb 20242.28002.30002.28002.30002.300012,046
21 feb 20242.31002.31002.28002.30002.30009,479
20 feb 20242.20002.30002.20002.30002.300034,102
19 feb 20242.17002.23002.17002.23002.23008,522
16 feb 20242.17002.20002.17002.20002.20008,394
15 feb 20242.17002.20002.17002.20002.200011,685
14 feb 20242.18002.20002.17002.19002.190017,534
13 feb 20242.20002.20002.18002.20002.20006,067
12 feb 20242.21002.24002.17002.20002.200011,987
09 feb 20242.20002.25002.18002.21002.210064,925
08 feb 20242.15002.20002.15002.20002.200079,635
07 feb 20242.15002.15002.15002.15002.15005,736
06 feb 20242.15002.15002.14002.14002.140013,481
05 feb 20242.19002.19002.14002.18002.18009,591
02 feb 20242.17002.17002.17002.17002.17006,070
01 feb 20242.14002.15002.13002.15002.150024,145
31 ene 20242.14002.15002.13002.14002.140015,075
30 ene 20242.18002.18002.15002.15002.150020,323
29 ene 20242.15002.17002.10002.17002.170048,824
26 ene 20242.19002.20002.17002.17002.17009,922
25 ene 20242.20002.20002.16002.19002.190050,299
23 ene 20242.20002.21002.18002.21002.210026,599
22 ene 20242.24002.24002.19002.20002.200019,522
19 ene 20242.22002.24002.20002.24002.24008,201
18 ene 20242.24002.26002.23002.24002.24003,688
17 ene 20242.27002.28002.26002.26002.260018,212
16 ene 20242.27002.29002.22002.27002.270033,909
15 ene 20242.24002.27002.24002.27002.270012,944
12 ene 20242.25002.25002.18002.25002.250057,653
11 ene 20242.25002.25002.23002.25002.250014,214
10 ene 20242.29002.30002.23002.25002.250033,047
09 ene 20242.29002.30002.26002.29002.290012,162
*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...