L.D.C. S.A. (LOUP.PA)
Paris - Paris Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:35PM CEST
Periodo de tiempo:
23 jun 2023 - 23 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 141.50 | 141.50 | 138.50 | 140.50 | 140.50 | 3,191 |
| 20 jun 2024 | 141.50 | 143.50 | 140.50 | 141.00 | 141.00 | 4,598 |
| 19 jun 2024 | 140.00 | 141.50 | 139.00 | 141.00 | 141.00 | 1,479 |
| 18 jun 2024 | 141.00 | 141.00 | 138.00 | 139.00 | 139.00 | 9,076 |
| 17 jun 2024 | 138.00 | 142.50 | 136.50 | 141.00 | 141.00 | 1,857 |
| 14 jun 2024 | 140.00 | 140.00 | 135.00 | 138.00 | 138.00 | 3,057 |
| 13 jun 2024 | 145.00 | 145.00 | 142.00 | 142.50 | 142.50 | 1,203 |
| 12 jun 2024 | 144.00 | 145.50 | 143.50 | 145.00 | 145.00 | 878 |
| 11 jun 2024 | 145.50 | 147.00 | 144.00 | 145.50 | 145.50 | 687 |
| 10 jun 2024 | 150.00 | 151.00 | 145.50 | 146.00 | 146.00 | 2,090 |
| 07 jun 2024 | 153.00 | 154.50 | 151.50 | 151.50 | 151.50 | 907 |
| 06 jun 2024 | 155.00 | 156.00 | 153.00 | 153.00 | 153.00 | 1,134 |
| 05 jun 2024 | 155.00 | 155.50 | 154.00 | 155.00 | 155.00 | 1,082 |
| 04 jun 2024 | 155.00 | 156.00 | 154.00 | 154.00 | 154.00 | 838 |
| 03 jun 2024 | 157.50 | 157.50 | 151.50 | 154.00 | 154.00 | 3,182 |
| 31 may 2024 | 155.00 | 157.50 | 154.50 | 157.50 | 157.50 | 1,993 |
| 30 may 2024 | 151.00 | 159.00 | 150.00 | 156.00 | 156.00 | 6,494 |
| 29 may 2024 | 149.00 | 150.00 | 147.50 | 149.00 | 149.00 | 4,211 |
| 28 may 2024 | 147.00 | 148.50 | 146.00 | 147.50 | 147.50 | 972 |
| 27 may 2024 | 148.00 | 148.00 | 145.00 | 147.00 | 147.00 | 460 |
| 24 may 2024 | 145.50 | 146.50 | 143.50 | 145.00 | 145.00 | 728 |
| 23 may 2024 | 148.00 | 148.00 | 143.00 | 145.50 | 145.50 | 1,709 |
| 22 may 2024 | 148.00 | 148.00 | 147.50 | 148.00 | 148.00 | 1,292 |
| 21 may 2024 | 148.00 | 148.50 | 147.50 | 148.00 | 148.00 | 221 |
| 20 may 2024 | 147.50 | 149.00 | 147.50 | 149.00 | 149.00 | 282 |
| 17 may 2024 | 149.00 | 149.00 | 147.50 | 147.50 | 147.50 | 150 |
| 16 may 2024 | 149.50 | 149.50 | 147.50 | 148.00 | 148.00 | 325 |
| 15 may 2024 | 143.00 | 150.00 | 143.00 | 150.00 | 150.00 | 1,850 |
| 14 may 2024 | 143.00 | 143.50 | 141.00 | 142.50 | 142.50 | 1,856 |
| 13 may 2024 | 150.00 | 150.00 | 141.50 | 143.50 | 143.50 | 2,477 |
| 10 may 2024 | 151.00 | 151.00 | 148.50 | 148.50 | 148.50 | 799 |
| 09 may 2024 | 151.00 | 151.00 | 150.50 | 151.00 | 151.00 | 2,217 |
| 08 may 2024 | 150.00 | 151.50 | 150.00 | 151.00 | 151.00 | 251 |
| 07 may 2024 | 150.00 | 150.50 | 149.00 | 149.50 | 149.50 | 301 |
| 06 may 2024 | 148.00 | 150.00 | 146.00 | 150.00 | 150.00 | 721 |
| 03 may 2024 | 148.00 | 148.00 | 146.00 | 146.50 | 146.50 | 151 |
| 02 may 2024 | 149.00 | 150.00 | 145.00 | 145.00 | 145.00 | 769 |
| 30 abr 2024 | 153.00 | 153.00 | 149.00 | 150.00 | 150.00 | 533 |
| 29 abr 2024 | 149.00 | 152.00 | 148.50 | 152.00 | 152.00 | 1,308 |
| 26 abr 2024 | 148.50 | 149.00 | 146.50 | 149.00 | 149.00 | 1,401 |
| 25 abr 2024 | 145.50 | 148.50 | 144.50 | 148.50 | 148.50 | 2,784 |
| 24 abr 2024 | 143.50 | 145.50 | 143.50 | 145.50 | 145.50 | 795 |
| 23 abr 2024 | 140.50 | 143.00 | 140.50 | 143.00 | 143.00 | 1,094 |
| 22 abr 2024 | 140.00 | 142.00 | 140.00 | 141.50 | 141.50 | 3,603 |
| 19 abr 2024 | 140.00 | 140.50 | 139.50 | 140.50 | 140.50 | 1,571 |
| 18 abr 2024 | 138.50 | 140.00 | 137.00 | 140.00 | 140.00 | 1,101 |
| 17 abr 2024 | 134.50 | 138.00 | 134.50 | 138.00 | 138.00 | 799 |
| 16 abr 2024 | 138.00 | 139.00 | 134.50 | 134.50 | 134.50 | 1,535 |
| 15 abr 2024 | 139.50 | 140.00 | 138.50 | 140.00 | 140.00 | 4,429 |
| 12 abr 2024 | 139.00 | 139.50 | 138.00 | 139.50 | 139.50 | 846 |
| 11 abr 2024 | 138.00 | 139.00 | 138.00 | 139.00 | 139.00 | 755 |
| 10 abr 2024 | 138.50 | 139.00 | 137.00 | 138.00 | 138.00 | 2,135 |
| 09 abr 2024 | 137.00 | 138.00 | 137.00 | 137.50 | 137.50 | 842 |
| 08 abr 2024 | 138.00 | 138.00 | 137.00 | 137.00 | 137.00 | 1,436 |
| 05 abr 2024 | 136.00 | 137.00 | 136.00 | 137.00 | 137.00 | 1,005 |
| 04 abr 2024 | 136.50 | 137.00 | 136.00 | 137.00 | 137.00 | 586 |
| 03 abr 2024 | 136.00 | 136.50 | 135.00 | 135.00 | 135.00 | 2,195 |
| 02 abr 2024 | 136.50 | 137.00 | 136.00 | 136.50 | 136.50 | 733 |
| 28 mar 2024 | 137.00 | 137.00 | 135.50 | 136.00 | 136.00 | 379 |
| 27 mar 2024 | 137.00 | 138.00 | 136.00 | 137.00 | 137.00 | 594 |
| 26 mar 2024 | 137.50 | 138.00 | 136.50 | 137.50 | 137.50 | 213 |
| 25 mar 2024 | 135.00 | 137.00 | 135.00 | 137.00 | 137.00 | 175 |
| 22 mar 2024 | 135.00 | 137.50 | 135.00 | 135.50 | 135.50 | 640 |
| 21 mar 2024 | 137.50 | 137.50 | 135.50 | 135.50 | 135.50 | 409 |
| 20 mar 2024 | 138.00 | 138.00 | 135.50 | 135.50 | 135.50 | 432 |
| 19 mar 2024 | 136.50 | 138.00 | 136.00 | 136.50 | 136.50 | 5,229 |
| 18 mar 2024 | 137.00 | 137.00 | 136.00 | 136.50 | 136.50 | 216 |
| 15 mar 2024 | 136.50 | 137.00 | 135.50 | 135.50 | 135.50 | 291 |
| 14 mar 2024 | 135.50 | 136.50 | 134.00 | 136.00 | 136.00 | 663 |
| 13 mar 2024 | 135.50 | 135.50 | 133.50 | 134.50 | 134.50 | 663 |
| 12 mar 2024 | 135.00 | 135.50 | 134.00 | 135.50 | 135.50 | 2,809 |
| 11 mar 2024 | 136.00 | 137.00 | 135.00 | 135.50 | 135.50 | 1,110 |
| 08 mar 2024 | 136.00 | 137.00 | 135.50 | 137.00 | 137.00 | 442 |
| 07 mar 2024 | 136.00 | 137.50 | 135.50 | 137.00 | 137.00 | 1,183 |
| 06 mar 2024 | 134.00 | 135.50 | 133.00 | 135.00 | 135.00 | 1,830 |
| 05 mar 2024 | 133.00 | 134.50 | 133.00 | 134.00 | 134.00 | 615 |
| 04 mar 2024 | 132.50 | 133.50 | 132.50 | 132.50 | 132.50 | 463 |
| 01 mar 2024 | 132.00 | 133.00 | 132.00 | 132.00 | 132.00 | 456 |
| 29 feb 2024 | 131.00 | 133.00 | 131.00 | 132.00 | 132.00 | 305 |
| 28 feb 2024 | 133.50 | 133.50 | 131.50 | 132.00 | 132.00 | 678 |
| 27 feb 2024 | 131.00 | 133.00 | 131.00 | 133.00 | 133.00 | 408 |
| 26 feb 2024 | 133.50 | 133.50 | 131.00 | 131.00 | 131.00 | 2,304 |
| 23 feb 2024 | 131.00 | 133.50 | 130.50 | 133.50 | 133.50 | 2,410 |
| 22 feb 2024 | 133.50 | 133.50 | 130.50 | 131.00 | 131.00 | 1,262 |
| 21 feb 2024 | 129.50 | 133.00 | 129.50 | 133.00 | 133.00 | 689 |
| 20 feb 2024 | 129.50 | 131.00 | 128.00 | 129.50 | 129.50 | 3,232 |
| 19 feb 2024 | 132.50 | 132.50 | 130.50 | 130.50 | 130.50 | 590 |
| 16 feb 2024 | 130.00 | 132.00 | 130.00 | 130.50 | 130.50 | 981 |
| 15 feb 2024 | 132.00 | 132.00 | 130.00 | 130.00 | 130.00 | 525 |
| 14 feb 2024 | 130.50 | 132.00 | 130.50 | 131.50 | 131.50 | 424 |
| 13 feb 2024 | 133.50 | 134.00 | 130.50 | 130.50 | 130.50 | 1,124 |
| 12 feb 2024 | 133.00 | 133.00 | 131.00 | 133.00 | 133.00 | 685 |
| 09 feb 2024 | 131.50 | 133.50 | 130.00 | 130.00 | 130.00 | 3,089 |
| 08 feb 2024 | 130.00 | 133.50 | 128.00 | 132.00 | 132.00 | 1,763 |
| 07 feb 2024 | 133.00 | 134.50 | 125.00 | 126.50 | 126.50 | 6,610 |
| 06 feb 2024 | 135.00 | 135.50 | 132.00 | 132.00 | 132.00 | 871 |
| 05 feb 2024 | 135.50 | 135.50 | 134.00 | 135.50 | 135.50 | 219 |
| 02 feb 2024 | 135.00 | 135.00 | 133.00 | 135.00 | 135.00 | 3,578 |
| 01 feb 2024 | 132.00 | 135.00 | 132.00 | 134.00 | 134.00 | 327 |
| 31 ene 2024 | 137.00 | 137.00 | 132.50 | 132.50 | 132.50 | 1,425 |
| *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.