Lenzing Aktiengesellschaft (LNZ.VI)
Vienna - Vienna Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:35PM CEST
Periodo de tiempo:
20 may 2023 - 20 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | 35.50 | 36.40 | 35.50 | 35.85 | 35.85 | 12,499 |
| 17 may 2024 | 36.00 | 36.00 | 35.60 | 35.65 | 35.65 | 14,137 |
| 16 may 2024 | 35.10 | 35.95 | 35.00 | 35.80 | 35.80 | 18,762 |
| 15 may 2024 | 36.00 | 36.40 | 35.20 | 35.75 | 35.75 | 31,465 |
| 14 may 2024 | 36.15 | 36.85 | 35.65 | 36.15 | 36.15 | 66,437 |
| 13 may 2024 | 34.90 | 36.40 | 34.30 | 36.00 | 36.00 | 85,471 |
| 10 may 2024 | 35.45 | 35.60 | 34.40 | 34.75 | 34.75 | 41,352 |
| 09 may 2024 | 34.10 | 35.30 | 33.70 | 35.30 | 35.30 | 51,595 |
| 08 may 2024 | 31.30 | 34.15 | 31.10 | 34.15 | 34.15 | 174,663 |
| 07 may 2024 | 30.60 | 31.25 | 30.40 | 31.05 | 31.05 | 38,770 |
| 06 may 2024 | 30.60 | 31.20 | 30.35 | 30.60 | 30.60 | 14,372 |
| 03 may 2024 | 30.95 | 31.20 | 30.40 | 30.65 | 30.65 | 29,756 |
| 02 may 2024 | 30.80 | 31.75 | 30.40 | 30.45 | 30.45 | 34,599 |
| 30 abr 2024 | 30.95 | 30.95 | 30.20 | 30.35 | 30.35 | 14,238 |
| 29 abr 2024 | 30.50 | 30.70 | 29.80 | 30.70 | 30.70 | 34,744 |
| 26 abr 2024 | 30.30 | 30.70 | 29.90 | 30.10 | 30.10 | 17,740 |
| 25 abr 2024 | 31.00 | 31.00 | 29.65 | 29.90 | 29.90 | 27,012 |
| 24 abr 2024 | 31.40 | 31.40 | 30.30 | 30.35 | 30.35 | 22,389 |
| 23 abr 2024 | 31.25 | 31.45 | 31.00 | 31.40 | 31.40 | 18,142 |
| 22 abr 2024 | 29.75 | 31.10 | 29.75 | 31.00 | 31.00 | 30,853 |
| 19 abr 2024 | 30.00 | 30.00 | 29.00 | 29.60 | 29.60 | 61,484 |
| 18 abr 2024 | 29.75 | 30.50 | 29.30 | 30.35 | 30.35 | 32,127 |
| 17 abr 2024 | 30.00 | 30.50 | 29.30 | 29.50 | 29.50 | 41,249 |
| 16 abr 2024 | 32.10 | 32.20 | 29.85 | 29.85 | 29.85 | 90,743 |
| 15 abr 2024 | 31.15 | 32.60 | 30.55 | 32.45 | 32.45 | 76,757 |
| 12 abr 2024 | 31.45 | 31.85 | 30.65 | 31.05 | 31.05 | 110,362 |
| 11 abr 2024 | 33.95 | 34.35 | 31.00 | 31.00 | 31.00 | 158,855 |
| 10 abr 2024 | 34.40 | 34.70 | 33.15 | 34.05 | 34.05 | 44,139 |
| 09 abr 2024 | 33.35 | 34.25 | 33.00 | 34.20 | 34.20 | 34,313 |
| 08 abr 2024 | 33.50 | 33.70 | 32.70 | 33.45 | 33.45 | 46,691 |
| 05 abr 2024 | 33.60 | 33.80 | 33.15 | 33.35 | 33.35 | 35,496 |
| 04 abr 2024 | 33.50 | 34.15 | 32.80 | 33.60 | 33.60 | 49,365 |
| 03 abr 2024 | 32.00 | 33.30 | 32.00 | 33.15 | 33.15 | 34,286 |
| 02 abr 2024 | 32.30 | 33.00 | 31.95 | 32.30 | 32.30 | 51,321 |
| 28 mar 2024 | 32.40 | 32.50 | 31.65 | 32.05 | 32.05 | 34,945 |
| 27 mar 2024 | 31.30 | 32.30 | 31.00 | 32.30 | 32.30 | 59,384 |
| 26 mar 2024 | 30.60 | 31.25 | 30.50 | 30.95 | 30.95 | 61,231 |
| 25 mar 2024 | 31.50 | 31.60 | 30.55 | 30.75 | 30.75 | 54,204 |
| 22 mar 2024 | 30.15 | 31.25 | 30.15 | 31.25 | 31.25 | 98,365 |
| 21 mar 2024 | 29.95 | 30.80 | 29.30 | 30.10 | 30.10 | 124,677 |
| 20 mar 2024 | 27.00 | 29.95 | 26.55 | 29.40 | 29.40 | 206,652 |
| 19 mar 2024 | 25.20 | 26.75 | 24.95 | 26.55 | 26.55 | 122,812 |
| 18 mar 2024 | 27.20 | 27.30 | 24.60 | 24.85 | 24.85 | 255,419 |
| 15 mar 2024 | 29.05 | 29.50 | 25.75 | 25.75 | 25.75 | 327,751 |
| 14 mar 2024 | 30.00 | 30.50 | 29.40 | 29.60 | 29.60 | 59,977 |
| 13 mar 2024 | 29.10 | 29.90 | 28.70 | 29.75 | 29.75 | 32,153 |
| 12 mar 2024 | 29.75 | 30.25 | 29.05 | 29.10 | 29.10 | 33,617 |
| 11 mar 2024 | 29.10 | 29.95 | 28.90 | 29.65 | 29.65 | 41,979 |
| 08 mar 2024 | 29.00 | 29.45 | 28.90 | 29.10 | 29.10 | 30,430 |
| 07 mar 2024 | 28.70 | 29.25 | 28.35 | 29.05 | 29.05 | 30,931 |
| 06 mar 2024 | 28.50 | 29.05 | 28.20 | 28.50 | 28.50 | 34,871 |
| 05 mar 2024 | 28.90 | 28.90 | 27.75 | 27.90 | 27.90 | 58,474 |
| 04 mar 2024 | 29.60 | 29.75 | 28.80 | 28.85 | 28.85 | 23,949 |
| 01 mar 2024 | 29.10 | 29.90 | 28.95 | 29.70 | 29.70 | 23,873 |
| 29 feb 2024 | 29.70 | 29.80 | 28.80 | 28.95 | 28.95 | 55,747 |
| 28 feb 2024 | 30.50 | 30.70 | 29.55 | 29.70 | 29.70 | 38,316 |
| 27 feb 2024 | 29.95 | 30.55 | 29.60 | 30.55 | 30.55 | 28,498 |
| 26 feb 2024 | 30.40 | 30.70 | 29.60 | 29.60 | 29.60 | 33,248 |
| 23 feb 2024 | 30.50 | 30.70 | 29.95 | 30.50 | 30.50 | 29,390 |
| 22 feb 2024 | 31.05 | 31.85 | 30.30 | 30.50 | 30.50 | 38,907 |
| 21 feb 2024 | 30.80 | 31.20 | 30.40 | 30.70 | 30.70 | 29,146 |
| 20 feb 2024 | 31.10 | 31.20 | 30.55 | 30.90 | 30.90 | 37,272 |
| 19 feb 2024 | 31.40 | 31.40 | 30.25 | 31.00 | 31.00 | 31,305 |
| 16 feb 2024 | 31.10 | 31.40 | 30.65 | 31.40 | 31.40 | 39,043 |
| 15 feb 2024 | 29.95 | 31.20 | 29.95 | 31.20 | 31.20 | 54,059 |
| 14 feb 2024 | 29.50 | 29.85 | 28.80 | 29.75 | 29.75 | 23,646 |
| 13 feb 2024 | 30.00 | 30.40 | 29.20 | 29.45 | 29.45 | 39,951 |
| 12 feb 2024 | 28.30 | 30.00 | 28.25 | 29.80 | 29.80 | 65,380 |
| 09 feb 2024 | 29.75 | 29.75 | 28.15 | 28.15 | 28.15 | 110,766 |
| 08 feb 2024 | 30.10 | 30.30 | 29.65 | 29.65 | 29.65 | 18,715 |
| 07 feb 2024 | 30.50 | 30.55 | 30.00 | 30.00 | 30.00 | 23,728 |
| 06 feb 2024 | 30.10 | 30.55 | 29.45 | 30.45 | 30.45 | 38,022 |
| 05 feb 2024 | 30.55 | 30.55 | 29.75 | 29.75 | 29.75 | 63,018 |
| 02 feb 2024 | 30.50 | 31.00 | 30.05 | 30.05 | 30.05 | 29,423 |
| 01 feb 2024 | 30.70 | 30.85 | 30.15 | 30.15 | 30.15 | 51,561 |
| 31 ene 2024 | 30.30 | 31.15 | 30.00 | 30.95 | 30.95 | 45,548 |
| 30 ene 2024 | 31.80 | 31.80 | 30.30 | 30.30 | 30.30 | 52,092 |
| 29 ene 2024 | 30.80 | 31.05 | 30.35 | 31.05 | 31.05 | 46,223 |
| 26 ene 2024 | 30.25 | 30.90 | 30.20 | 30.75 | 30.75 | 73,857 |
| 25 ene 2024 | 31.50 | 31.50 | 30.00 | 30.00 | 30.00 | 52,659 |
| 24 ene 2024 | 31.25 | 32.80 | 30.75 | 31.00 | 31.00 | 116,893 |
| 23 ene 2024 | 30.30 | 31.00 | 30.15 | 31.00 | 31.00 | 44,134 |
| 22 ene 2024 | 30.65 | 30.65 | 29.80 | 29.85 | 29.85 | 53,911 |
| 19 ene 2024 | 30.00 | 30.30 | 29.55 | 29.90 | 29.90 | 63,654 |
| 18 ene 2024 | 30.15 | 30.35 | 29.70 | 30.00 | 30.00 | 59,258 |
| 17 ene 2024 | 31.50 | 31.60 | 29.75 | 30.15 | 30.15 | 124,556 |
| 16 ene 2024 | 32.50 | 32.65 | 31.45 | 31.45 | 31.45 | 113,718 |
| 15 ene 2024 | 33.30 | 33.30 | 32.50 | 32.50 | 32.50 | 59,122 |
| 12 ene 2024 | 33.60 | 33.95 | 32.80 | 32.80 | 32.80 | 74,406 |
| 11 ene 2024 | 34.00 | 34.50 | 33.40 | 33.40 | 33.40 | 54,186 |
| 10 ene 2024 | 34.50 | 34.50 | 33.55 | 33.60 | 33.60 | 55,251 |
| 09 ene 2024 | 35.20 | 35.20 | 34.50 | 34.50 | 34.50 | 34,470 |
| 08 ene 2024 | 35.20 | 35.25 | 34.20 | 34.70 | 34.70 | 38,204 |
| 05 ene 2024 | 34.65 | 35.00 | 34.10 | 34.85 | 34.85 | 36,303 |
| 04 ene 2024 | 34.35 | 34.85 | 34.00 | 34.65 | 34.65 | 46,634 |
| 03 ene 2024 | 36.20 | 36.20 | 33.60 | 33.60 | 33.60 | 107,153 |
| 02 ene 2024 | 35.70 | 36.35 | 35.30 | 35.65 | 35.65 | 59,900 |
| 29 dic 2023 | 34.30 | 35.70 | 34.30 | 35.55 | 35.55 | 78,349 |
| 28 dic 2023 | 36.10 | 36.10 | 34.25 | 34.25 | 34.25 | 138,124 |
| 27 dic 2023 | 36.10 | 36.75 | 36.00 | 36.20 | 36.20 | 46,761 |
| *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.