U.S. markets closed
F S&P 500
5,564.25 -4.50 (-0.08%) F Dow Jones
39,659.00 -29.00 (-0.07%) F Nasdaq
20,243.75 -11.50 (-0.06%) E-mini Russell 2000 Index Futur
2,053.40 -1.60 (-0.08%) Petróleo
83.21 +0.40 (+0.48%) Oro
2,337.80 +4.40 (+0.19%)
Lincoln Electric Holdings, Inc. (LNE.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:20AM CEST
Periodo de tiempo:
03 jul 2023 - 03 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 5 |
| 01 jul 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
| 28 jun 2024 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - |
| 28 jun 2024 | 0.71 Dividendo | |||||
| 27 jun 2024 | 173.00 | 173.00 | 173.00 | 173.00 | 172.29 | - |
| 26 jun 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 171.29 | - |
| 25 jun 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 174.28 | - |
| 24 jun 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 173.29 | - |
| 21 jun 2024 | 173.00 | 173.00 | 173.00 | 173.00 | 172.29 | - |
| 20 jun 2024 | 171.00 | 171.00 | 170.00 | 170.00 | 169.30 | - |
| 19 jun 2024 | 171.00 | 171.00 | 171.00 | 171.00 | 170.30 | - |
| 18 jun 2024 | 171.00 | 171.00 | 171.00 | 171.00 | 170.30 | - |
| 17 jun 2024 | 169.00 | 170.00 | 169.00 | 170.00 | 169.30 | - |
| 14 jun 2024 | 173.00 | 173.00 | 170.00 | 170.00 | 169.30 | - |
| 13 jun 2024 | 175.00 | 175.00 | 172.00 | 172.00 | 171.29 | - |
| 12 jun 2024 | 171.00 | 174.00 | 171.00 | 174.00 | 173.29 | - |
| 11 jun 2024 | 174.00 | 174.00 | 173.00 | 173.00 | 172.29 | - |
| 10 jun 2024 | 173.00 | 173.00 | 172.00 | 172.00 | 171.29 | - |
| 07 jun 2024 | 173.00 | 174.00 | 173.00 | 174.00 | 173.29 | - |
| 06 jun 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 173.29 | - |
| 05 jun 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 173.29 | - |
| 04 jun 2024 | 175.00 | 176.00 | 175.00 | 176.00 | 175.28 | - |
| 03 jun 2024 | 180.00 | 180.00 | 177.00 | 177.00 | 176.27 | - |
| 31 may 2024 | 180.00 | 181.00 | 180.00 | 181.00 | 180.26 | - |
| 30 may 2024 | 180.00 | 181.00 | 180.00 | 181.00 | 180.26 | - |
| 29 may 2024 | 182.00 | 182.00 | 181.00 | 181.00 | 180.26 | - |
| 28 may 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 184.24 | - |
| 27 may 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 184.24 | - |
| 24 may 2024 | 189.00 | 189.00 | 187.00 | 187.00 | 186.23 | - |
| 23 may 2024 | 208.00 | 208.00 | 191.00 | 191.00 | 190.22 | - |
| 22 may 2024 | 206.00 | 208.00 | 206.00 | 208.00 | 207.15 | - |
| 21 may 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 207.15 | - |
| 20 may 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 207.15 | - |
| 17 may 2024 | 210.00 | 210.00 | 208.00 | 208.00 | 207.15 | - |
| 16 may 2024 | 210.00 | 210.00 | 206.00 | 206.00 | 205.15 | - |
| 15 may 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 211.13 | - |
| 14 may 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 213.12 | - |
| 13 may 2024 | 220.00 | 220.00 | 218.00 | 218.00 | 217.11 | - |
| 10 may 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 213.12 | - |
| 09 may 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 211.13 | - |
| 08 may 2024 | 212.00 | 212.00 | 210.00 | 210.00 | 209.14 | - |
| 07 may 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 209.14 | - |
| 06 may 2024 | 206.00 | 208.00 | 206.00 | 208.00 | 207.15 | - |
| 03 may 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 205.15 | - |
| 02 may 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 203.16 | - |
| 30 abr 2024 | 210.00 | 210.00 | 208.00 | 208.00 | 207.15 | - |
| 29 abr 2024 | 214.00 | 214.00 | 210.00 | 210.00 | 209.14 | - |
| 26 abr 2024 | 212.00 | 212.00 | 210.00 | 210.00 | 209.14 | - |
| 25 abr 2024 | 220.00 | 220.00 | 208.00 | 208.00 | 207.15 | - |
| 24 abr 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 223.08 | - |
| 23 abr 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 219.10 | - |
| 22 abr 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 223.08 | - |
| 19 abr 2024 | 222.00 | 224.00 | 222.00 | 224.00 | 223.08 | - |
| 18 abr 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 219.10 | - |
| 17 abr 2024 | 224.00 | 224.00 | 222.00 | 222.00 | 221.09 | - |
| 16 abr 2024 | 224.00 | 224.00 | 222.00 | 222.00 | 221.09 | - |
| 15 abr 2024 | 224.00 | 226.00 | 224.00 | 226.00 | 225.07 | - |
| 12 abr 2024 | 226.00 | 226.00 | 224.00 | 224.00 | 223.08 | - |
| 11 abr 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 223.08 | - |
| 10 abr 2024 | 224.00 | 224.00 | 222.00 | 222.00 | 221.09 | - |
| 09 abr 2024 | 226.00 | 226.00 | 224.00 | 224.00 | 223.08 | - |
| 08 abr 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 227.06 | - |
| 05 abr 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 227.06 | - |
| 04 abr 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 229.06 | - |
| 03 abr 2024 | 230.00 | 232.00 | 230.00 | 232.00 | 231.05 | - |
| 02 abr 2024 | 234.00 | 234.00 | 230.00 | 230.00 | 229.06 | - |
| 28 mar 2024 | 238.00 | 238.00 | 236.00 | 236.00 | 235.03 | - |
| 27 mar 2024 | 232.00 | 234.00 | 232.00 | 234.00 | 233.04 | - |
| 27 mar 2024 | 0.71 Dividendo | |||||
| 26 mar 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 234.32 | - |
| 25 mar 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 234.32 | - |
| 22 mar 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 234.32 | - |
| 21 mar 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 232.34 | - |
| 20 mar 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 228.37 | - |
| 19 mar 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 226.38 | - |
| 18 mar 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 222.41 | - |
| 15 mar 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 224.40 | - |
| 14 mar 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 224.40 | - |
| 13 mar 2024 | 230.00 | 230.00 | 228.00 | 228.00 | 226.38 | - |
| 12 mar 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 228.37 | - |
| 11 mar 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 228.37 | - |
| 08 mar 2024 | 232.00 | 234.00 | 232.00 | 234.00 | 232.34 | - |
| 07 mar 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 230.35 | - |
| 06 mar 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 230.35 | - |
| 05 mar 2024 | 234.00 | 234.00 | 232.00 | 232.00 | 230.35 | 5 |
| 04 mar 2024 | 232.00 | 234.00 | 232.00 | 234.00 | 232.34 | - |
| 01 mar 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 234.32 | - |
| 29 feb 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 234.32 | - |
| 28 feb 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 230.35 | - |
| 27 feb 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 230.35 | - |
| 26 feb 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 228.37 | - |
| 23 feb 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 226.38 | - |
| 22 feb 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 222.41 | - |
| 21 feb 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 226.38 | - |
| 20 feb 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 228.37 | - |
| 19 feb 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 228.37 | - |
| 16 feb 2024 | 230.00 | 230.00 | 228.00 | 228.00 | 226.38 | - |
| 15 feb 2024 | 216.00 | 228.00 | 216.00 | 228.00 | 226.38 | 5 |
| 14 feb 2024 | 212.00 | 214.00 | 212.00 | 214.00 | 212.48 | - |
| 13 feb 2024 | 214.00 | 214.00 | 208.00 | 208.00 | 206.52 | 57 |
| *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.