Lincoln Electric Holdings Inc (LNE.SG)
Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 12:28PM CEST. Mercado abierto.
Periodo de tiempo:
27 jun 2023 - 27 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 35 |
| 27 jun 2024 | 0.71 Dividendo | |||||
| 26 jun 2024 | 172.00 | 172.00 | 168.00 | 168.00 | 167.29 | - |
| 25 jun 2024 | 175.00 | 176.00 | 175.00 | 175.00 | 174.26 | 35 |
| 24 jun 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 174.26 | - |
| 21 jun 2024 | 173.00 | 175.00 | 173.00 | 175.00 | 174.26 | - |
| 20 jun 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 171.27 | - |
| 19 jun 2024 | 171.00 | 171.00 | 171.00 | 171.00 | 170.28 | - |
| 18 jun 2024 | 171.00 | 171.00 | 171.00 | 171.00 | 170.28 | - |
| 17 jun 2024 | 169.00 | 171.00 | 169.00 | 171.00 | 170.28 | 5 |
| 14 jun 2024 | 173.00 | 173.00 | 173.00 | 173.00 | 172.27 | - |
| 13 jun 2024 | 174.00 | 174.00 | 171.00 | 172.00 | 171.27 | - |
| 12 jun 2024 | 172.00 | 172.00 | 171.00 | 171.00 | 170.28 | - |
| 11 jun 2024 | 174.00 | 174.00 | 173.00 | 173.00 | 172.27 | - |
| 10 jun 2024 | 173.00 | 173.00 | 173.00 | 173.00 | 172.27 | - |
| 07 jun 2024 | 173.00 | 173.00 | 172.00 | 172.00 | 171.27 | - |
| 06 jun 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 173.26 | - |
| 05 jun 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 173.26 | - |
| 04 jun 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 174.26 | - |
| 03 jun 2024 | 181.00 | 181.00 | 180.00 | 181.00 | 180.24 | - |
| 31 may 2024 | 181.00 | 181.00 | 179.00 | 179.00 | 178.24 | - |
| 30 may 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 179.24 | - |
| 29 may 2024 | 182.00 | 182.00 | 180.00 | 181.00 | 180.24 | - |
| 28 may 2024 | 184.00 | 184.00 | 182.00 | 183.00 | 182.23 | - |
| 27 may 2024 | 186.00 | 186.00 | 184.00 | 185.00 | 184.22 | - |
| 24 may 2024 | 189.00 | 189.00 | 186.00 | 186.00 | 185.21 | - |
| 23 may 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 207.12 | - |
| 22 may 2024 | 206.00 | 208.00 | 204.00 | 208.00 | 207.12 | - |
| 21 may 2024 | 208.00 | 208.00 | 206.00 | 206.00 | 205.13 | - |
| 20 may 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 207.12 | - |
| 17 may 2024 | 210.00 | 210.00 | 208.00 | 208.00 | 207.12 | - |
| 16 may 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 209.11 | - |
| 15 may 2024 | 212.00 | 212.00 | 210.00 | 210.00 | 209.11 | - |
| 14 may 2024 | 214.00 | 214.00 | 208.00 | 208.00 | 207.12 | - |
| 13 may 2024 | 220.00 | 220.00 | 214.00 | 214.00 | 213.10 | - |
| 10 may 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 213.10 | - |
| 09 may 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 211.10 | - |
| 08 may 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 211.10 | - |
| 07 may 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 209.11 | - |
| 06 may 2024 | 206.00 | 208.00 | 206.00 | 208.00 | 207.12 | - |
| 03 may 2024 | 208.00 | 208.00 | 204.00 | 204.00 | 203.14 | 30 |
| 02 may 2024 | 204.00 | 204.00 | 202.00 | 202.00 | 201.15 | - |
| 30 abr 2024 | 210.00 | 210.00 | 202.00 | 204.00 | 203.14 | - |
| 29 abr 2024 | 214.00 | 214.00 | 206.00 | 208.00 | 207.12 | - |
| 26 abr 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 211.10 | - |
| 25 abr 2024 | 220.00 | 220.00 | 218.00 | 218.00 | 217.08 | - |
| 24 abr 2024 | 224.00 | 224.00 | 220.00 | 220.00 | 219.07 | - |
| 23 abr 2024 | 220.00 | 224.00 | 220.00 | 224.00 | 223.05 | - |
| 22 abr 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 223.05 | - |
| 19 abr 2024 | 222.00 | 222.00 | 222.00 | 222.00 | 221.06 | - |
| 18 abr 2024 | 222.00 | 224.00 | 218.00 | 224.00 | 223.05 | - |
| 17 abr 2024 | 224.00 | 224.00 | 220.00 | 220.00 | 219.07 | - |
| 16 abr 2024 | 224.00 | 226.00 | 224.00 | 224.00 | 223.05 | - |
| 15 abr 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 223.05 | - |
| 12 abr 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 225.04 | - |
| 11 abr 2024 | 224.00 | 226.00 | 224.00 | 226.00 | 225.04 | - |
| 10 abr 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 223.05 | - |
| 09 abr 2024 | 226.00 | 226.00 | 224.00 | 224.00 | 223.05 | - |
| 08 abr 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 227.04 | - |
| 05 abr 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 227.04 | - |
| 04 abr 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 229.03 | - |
| 03 abr 2024 | 230.00 | 232.00 | 230.00 | 232.00 | 231.02 | - |
| 02 abr 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 233.01 | - |
| 28 mar 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 236.99 | - |
| 27 mar 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 231.02 | 13 |
| 27 mar 2024 | 0.71 Dividendo | |||||
| 26 mar 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 234.30 | - |
| 25 mar 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 236.28 | - |
| 22 mar 2024 | 236.00 | 238.00 | 236.00 | 238.00 | 236.28 | - |
| 21 mar 2024 | 234.00 | 238.00 | 234.00 | 238.00 | 236.28 | - |
| 20 mar 2024 | 230.00 | 232.00 | 228.00 | 232.00 | 230.32 | - |
| 19 mar 2024 | 228.00 | 230.00 | 228.00 | 230.00 | 228.34 | - |
| 18 mar 2024 | 228.00 | 230.00 | 228.00 | 228.00 | 226.35 | - |
| 15 mar 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 224.37 | - |
| 14 mar 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 224.37 | - |
| 13 mar 2024 | 230.00 | 230.00 | 226.00 | 226.00 | 224.37 | - |
| 12 mar 2024 | 230.00 | 232.00 | 230.00 | 230.00 | 228.34 | - |
| 11 mar 2024 | 232.00 | 232.00 | 230.00 | 230.00 | 228.34 | - |
| 08 mar 2024 | 232.00 | 234.00 | 232.00 | 232.00 | 230.32 | - |
| 07 mar 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 230.32 | - |
| 06 mar 2024 | 232.00 | 234.00 | 230.00 | 232.00 | 230.32 | - |
| 05 mar 2024 | 234.00 | 234.00 | 232.00 | 232.00 | 230.32 | - |
| 04 mar 2024 | 232.00 | 234.00 | 232.00 | 234.00 | 232.31 | - |
| 01 mar 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 234.30 | - |
| 29 feb 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 234.30 | - |
| 28 feb 2024 | 232.00 | 234.00 | 230.00 | 230.00 | 228.34 | - |
| 27 feb 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 230.32 | - |
| 26 feb 2024 | 230.00 | 230.00 | 228.00 | 228.00 | 226.35 | - |
| 23 feb 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 226.35 | - |
| 22 feb 2024 | 228.00 | 230.00 | 226.00 | 230.00 | 228.34 | - |
| 21 feb 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 226.35 | - |
| 20 feb 2024 | 230.00 | 230.00 | 222.00 | 226.00 | 224.37 | 8 |
| 19 feb 2024 | 230.00 | 232.00 | 230.00 | 232.00 | 230.32 | - |
| 16 feb 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 228.34 | - |
| 15 feb 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 214.44 | - |
| 14 feb 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 210.47 | - |
| 13 feb 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 212.45 | - |
| 12 feb 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 212.45 | - |
| 09 feb 2024 | 212.00 | 214.00 | 212.00 | 214.00 | 212.45 | - |
| 08 feb 2024 | 210.00 | 212.00 | 210.00 | 212.00 | 210.47 | - |
| *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.