U.S. markets open in 3 hours 56 minutes
F S&P 500
5,290.75 -34.00 (-0.64%) F Dow Jones
38,746.00 -198.00 (-0.51%) F Nasdaq
18,802.00 -138.50 (-0.73%) E-mini Russell 2000 Index Futur
2,053.40 -19.80 (-0.96%) Petróleo
80.54 +0.71 (+0.89%) Oro
2,343.40 -13.10 (-0.56%)
Leggett & Platt Inc (LP1.DU)
Dusseldorf - Dusseldorf Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 09:30AM CEST. Mercado abierto.
Periodo de tiempo:
29 may 2023 - 29 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 29 may 2024 | 9.39 | 9.40 | 9.39 | 9.40 | 9.40 | 150 |
| 28 may 2024 | 9.75 | 9.76 | 9.52 | 9.52 | 9.52 | - |
| 27 may 2024 | 9.70 | 9.78 | 9.70 | 9.78 | 9.78 | - |
| 24 may 2024 | 9.81 | 9.90 | 9.61 | 9.82 | 9.82 | - |
| 23 may 2024 | 10.30 | 10.31 | 9.92 | 10.00 | 10.00 | - |
| 22 may 2024 | 10.62 | 10.70 | 10.34 | 10.34 | 10.34 | - |
| 21 may 2024 | 11.00 | 11.00 | 10.32 | 10.32 | 10.32 | - |
| 20 may 2024 | 10.99 | 11.10 | 10.99 | 11.10 | 11.10 | - |
| 17 may 2024 | 11.18 | 11.23 | 11.16 | 11.20 | 11.20 | - |
| 16 may 2024 | 11.01 | 11.18 | 11.00 | 11.18 | 11.18 | - |
| 15 may 2024 | 11.29 | 11.41 | 11.29 | 11.31 | 11.31 | 150 |
| 14 may 2024 | 11.48 | 11.55 | 11.33 | 11.33 | 11.33 | - |
| 13 may 2024 | 11.75 | 11.81 | 11.65 | 11.65 | 11.65 | - |
| 10 may 2024 | 11.99 | 12.05 | 11.64 | 11.64 | 11.64 | - |
| 09 may 2024 | 11.94 | 12.05 | 11.94 | 12.02 | 12.02 | - |
| 08 may 2024 | 12.18 | 12.18 | 12.04 | 12.06 | 12.06 | 25 |
| 07 may 2024 | 12.61 | 12.62 | 12.30 | 12.30 | 12.30 | - |
| 06 may 2024 | 12.80 | 12.91 | 12.65 | 12.69 | 12.69 | - |
| 03 may 2024 | 12.55 | 13.05 | 12.53 | 13.02 | 13.02 | - |
| 02 may 2024 | 11.75 | 12.41 | 11.75 | 12.41 | 12.41 | - |
| 30 abr 2024 | 17.01 | 17.03 | 16.97 | 17.03 | 17.03 | - |
| 29 abr 2024 | 17.00 | 17.08 | 16.79 | 17.08 | 17.08 | - |
| 26 abr 2024 | 17.01 | 17.01 | 16.87 | 16.87 | 16.87 | 30 |
| 25 abr 2024 | 16.81 | 16.81 | 16.53 | 16.53 | 16.53 | 120 |
| 24 abr 2024 | 16.93 | 17.05 | 16.87 | 16.87 | 16.87 | - |
| 23 abr 2024 | 17.05 | 17.16 | 17.01 | 17.16 | 17.16 | - |
| 22 abr 2024 | 17.63 | 17.63 | 17.19 | 17.26 | 17.26 | - |
| 19 abr 2024 | 16.58 | 17.05 | 16.58 | 17.02 | 17.02 | - |
| 18 abr 2024 | 16.14 | 16.49 | 16.14 | 16.49 | 16.49 | - |
| 17 abr 2024 | 16.21 | 16.33 | 16.21 | 16.33 | 16.33 | - |
| 16 abr 2024 | 16.47 | 16.49 | 16.33 | 16.42 | 16.42 | - |
| 15 abr 2024 | 16.58 | 16.60 | 16.55 | 16.56 | 16.56 | - |
| 12 abr 2024 | 16.69 | 16.76 | 16.60 | 16.60 | 16.60 | - |
| 11 abr 2024 | 16.95 | 17.11 | 16.83 | 16.83 | 16.83 | - |
| 10 abr 2024 | 17.40 | 17.42 | 16.97 | 16.97 | 16.97 | - |
| 09 abr 2024 | 17.39 | 17.67 | 17.39 | 17.51 | 17.51 | - |
| 08 abr 2024 | 17.13 | 17.47 | 17.13 | 17.47 | 17.47 | - |
| 05 abr 2024 | 17.24 | 17.26 | 17.23 | 17.26 | 17.26 | - |
| 04 abr 2024 | 17.07 | 17.40 | 17.07 | 17.40 | 17.40 | - |
| 03 abr 2024 | 16.97 | 17.08 | 16.97 | 17.08 | 17.08 | - |
| 02 abr 2024 | 17.53 | 17.63 | 16.84 | 16.84 | 16.84 | - |
| 28 mar 2024 | 17.42 | 17.66 | 17.42 | 17.61 | 17.61 | - |
| 27 mar 2024 | 16.63 | 17.31 | 16.63 | 17.31 | 17.31 | - |
| 26 mar 2024 | 17.09 | 17.18 | 16.50 | 16.50 | 16.50 | - |
| 25 mar 2024 | 17.27 | 17.32 | 17.23 | 17.23 | 17.23 | - |
| 22 mar 2024 | 17.42 | 17.47 | 17.27 | 17.47 | 17.47 | - |
| 21 mar 2024 | 17.25 | 17.48 | 17.25 | 17.48 | 17.48 | - |
| 20 mar 2024 | 17.24 | 17.25 | 17.10 | 17.10 | 17.10 | - |
| 19 mar 2024 | 16.83 | 17.28 | 16.83 | 17.28 | 17.28 | - |
| 18 mar 2024 | 17.04 | 17.17 | 16.93 | 16.93 | 16.93 | - |
| 15 mar 2024 | 17.02 | 17.11 | 16.95 | 17.08 | 17.08 | - |
| 14 mar 2024 | 17.26 | 17.42 | 17.05 | 17.05 | 17.05 | - |
| 14 mar 2024 | 0.46 Dividendo | |||||
| 13 mar 2024 | 17.64 | 17.88 | 17.63 | 17.78 | 17.32 | - |
| 12 mar 2024 | 18.85 | 18.88 | 17.60 | 17.60 | 17.15 | - |
| 11 mar 2024 | 18.88 | 18.89 | 18.75 | 18.89 | 18.40 | - |
| 08 mar 2024 | 18.67 | 18.74 | 18.67 | 18.74 | 18.26 | - |
| 07 mar 2024 | 18.88 | 19.08 | 18.88 | 18.90 | 18.41 | - |
| 06 mar 2024 | 18.83 | 18.99 | 18.83 | 18.84 | 18.35 | - |
| 05 mar 2024 | 18.86 | 19.21 | 18.86 | 19.21 | 18.71 | - |
| 04 mar 2024 | 18.89 | 19.20 | 18.89 | 19.20 | 18.71 | - |
| 01 mar 2024 | 18.82 | 19.01 | 18.82 | 18.91 | 18.42 | - |
| 29 feb 2024 | 18.78 | 18.97 | 18.74 | 18.97 | 18.47 | - |
| 28 feb 2024 | 18.96 | 19.25 | 18.96 | 19.11 | 18.62 | - |
| 27 feb 2024 | 18.64 | 18.94 | 18.64 | 18.94 | 18.45 | - |
| 26 feb 2024 | 18.91 | 18.91 | 18.66 | 18.66 | 18.17 | - |
| 23 feb 2024 | 18.83 | 19.18 | 18.82 | 19.18 | 18.69 | - |
| 22 feb 2024 | 18.77 | 18.91 | 18.74 | 18.91 | 18.42 | - |
| 21 feb 2024 | 18.81 | 18.83 | 18.71 | 18.80 | 18.31 | - |
| 20 feb 2024 | 18.55 | 18.88 | 18.18 | 18.88 | 18.39 | - |
| 19 feb 2024 | 18.27 | 18.59 | 18.27 | 18.42 | 17.94 | - |
| 16 feb 2024 | 18.52 | 18.75 | 18.50 | 18.54 | 18.06 | - |
| 15 feb 2024 | 18.36 | 18.67 | 18.15 | 18.65 | 18.17 | - |
| 14 feb 2024 | 18.50 | 18.80 | 18.37 | 18.37 | 17.89 | - |
| 13 feb 2024 | 19.28 | 19.28 | 18.41 | 18.64 | 18.15 | 150 |
| 12 feb 2024 | 19.17 | 19.41 | 18.80 | 19.41 | 18.91 | - |
| 09 feb 2024 | 21.49 | 21.49 | 19.27 | 19.27 | 18.77 | - |
| 08 feb 2024 | 21.37 | 21.66 | 21.37 | 21.52 | 20.96 | - |
| 07 feb 2024 | 21.45 | 21.47 | 21.44 | 21.44 | 20.89 | - |
| 06 feb 2024 | 21.21 | 21.50 | 21.21 | 21.47 | 20.91 | - |
| 05 feb 2024 | 21.43 | 21.48 | 21.27 | 21.30 | 20.75 | - |
| 02 feb 2024 | 21.05 | 21.51 | 21.05 | 21.51 | 20.95 | - |
| 01 feb 2024 | 21.40 | 21.55 | 21.40 | 21.55 | 20.99 | - |
| 31 ene 2024 | 21.77 | 21.79 | 21.72 | 21.75 | 21.19 | - |
| 30 ene 2024 | 22.26 | 22.26 | 21.89 | 21.89 | 21.32 | - |
| 29 ene 2024 | 22.10 | 22.26 | 22.10 | 22.19 | 21.62 | - |
| 26 ene 2024 | 21.92 | 22.05 | 21.92 | 22.05 | 21.48 | - |
| 25 ene 2024 | 21.29 | 21.82 | 21.29 | 21.82 | 21.26 | - |
| 24 ene 2024 | 21.80 | 21.85 | 21.18 | 21.25 | 20.70 | - |
| 23 ene 2024 | 20.98 | 21.51 | 20.98 | 21.40 | 20.85 | 45 |
| 22 ene 2024 | 20.88 | 21.31 | 20.88 | 20.97 | 20.43 | 150 |
| 19 ene 2024 | 21.30 | 21.39 | 20.93 | 20.93 | 20.39 | - |
| 18 ene 2024 | 21.35 | 21.57 | 21.28 | 21.28 | 20.73 | 120 |
| 17 ene 2024 | 21.27 | 21.43 | 21.14 | 21.14 | 20.59 | - |
| 16 ene 2024 | 23.23 | 23.25 | 21.51 | 21.51 | 20.95 | - |
| 15 ene 2024 | 23.11 | 23.27 | 23.11 | 23.22 | 22.62 | - |
| 12 ene 2024 | 23.22 | 23.35 | 23.13 | 23.13 | 22.53 | - |
| 11 ene 2024 | 23.64 | 23.82 | 23.32 | 23.32 | 22.72 | - |
| 10 ene 2024 | 23.36 | 23.57 | 23.36 | 23.54 | 22.93 | - |
| 09 ene 2024 | 23.44 | 23.49 | 23.43 | 23.47 | 22.86 | - |
| *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.