Yahoo

Correo

U.S. markets open in 1 hour 28 minutes

F S&P 500
5,307.25
+11.75(+0.22%)
F Dow Jones
38,785.00
-6.00(-0.02%)
F Nasdaq
18,685.50
+94.50(+0.51%)
E-mini Russell 2000 Index Futur
2,102.20
+26.40(+1.27%)
Petróleo
77.08
+0.09(+0.12%)
Oro
2,350.20
+4.40(+0.19%)

Lectra SA (LSS.PA)

Paris - Paris Precio retrasado. Divisa en EUR.

Añadir a la lista de seguimiento

31.30

+0.15

(+0.48%)

A partir del 01:28PM CEST. Mercado abierto.

Periodo de tiempo:

03 jun 2023 - 03 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en EURDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
03 jun 2024	31.20	31.55	30.90	31.30	31.30	3,967
31 may 2024	31.60	31.85	31.15	31.15	31.15	14,062
30 may 2024	31.70	31.75	30.90	31.60	31.60	30,371
29 may 2024	32.40	32.45	31.55	31.70	31.70	11,761
28 may 2024	32.85	32.90	32.35	32.55	32.55	5,142
27 may 2024	33.10	33.30	32.60	32.85	32.85	4,934
24 may 2024	32.00	33.30	31.85	33.10	33.10	9,805
23 may 2024	32.60	32.90	32.00	32.00	32.00	7,585
22 may 2024	32.70	32.90	32.35	32.90	32.90	6,354
21 may 2024	32.90	32.90	32.45	32.70	32.70	8,687
20 may 2024	33.25	33.40	32.80	32.90	32.90	4,497
17 may 2024	33.80	34.00	33.40	33.40	33.40	9,146
16 may 2024	33.90	34.20	33.65	33.75	33.75	5,322
15 may 2024	33.90	34.15	33.20	33.90	33.90	5,975
14 may 2024	33.70	34.15	33.70	33.70	33.70	6,218
13 may 2024	33.35	33.95	33.20	33.70	33.70	7,335
10 may 2024	34.05	34.25	33.20	33.20	33.20	8,334
09 may 2024	33.20	34.00	33.20	34.00	34.00	19,233
08 may 2024	34.20	34.25	32.85	33.30	33.30	24,237
07 may 2024	33.55	34.20	33.35	34.20	34.20	9,982
06 may 2024	32.90	33.50	32.70	33.35	33.35	19,187
03 may 2024	33.20	33.20	32.55	32.65	32.65	14,305
02 may 2024	32.25	33.05	32.20	32.80	32.80	22,671
30 abr 2024	31.65	32.20	31.35	32.00	32.00	10,703
30 abr 2024	0.36 Dividendo
29 abr 2024	32.10	32.40	31.45	32.20	31.84	11,556
26 abr 2024	32.85	32.95	31.80	32.10	31.74	28,697
25 abr 2024	33.55	33.60	31.50	32.85	32.48	36,280
24 abr 2024	34.05	34.20	33.30	33.90	33.52	13,221
23 abr 2024	33.35	34.60	33.35	34.05	33.67	21,399
22 abr 2024	33.15	33.70	33.15	33.30	32.93	11,589
19 abr 2024	33.45	33.45	32.50	33.15	32.78	20,329
18 abr 2024	34.30	34.35	33.05	33.55	33.17	17,876
17 abr 2024	34.00	34.30	33.85	34.30	33.92	18,886
16 abr 2024	33.35	34.00	32.90	34.00	33.62	19,894
15 abr 2024	33.85	34.50	33.70	33.70	33.32	5,881
12 abr 2024	34.15	34.30	33.85	34.00	33.62	15,075
11 abr 2024	33.30	34.05	33.10	34.00	33.62	10,654
10 abr 2024	33.80	34.00	33.20	33.25	32.88	6,949
09 abr 2024	34.45	34.90	33.80	33.80	33.42	15,563
08 abr 2024	33.70	34.40	33.70	34.25	33.87	11,132
05 abr 2024	33.45	33.80	33.15	33.70	33.32	13,414
04 abr 2024	33.25	34.05	33.25	33.80	33.42	20,176
03 abr 2024	32.70	33.20	32.45	33.20	32.83	10,233
02 abr 2024	32.45	32.70	31.85	32.60	32.24	13,176
28 mar 2024	32.00	32.50	31.70	32.35	31.99	8,655
27 mar 2024	32.75	33.25	31.95	31.95	31.59	21,930
26 mar 2024	32.05	32.75	31.95	32.75	32.38	44,892
25 mar 2024	32.30	32.55	32.10	32.15	31.79	15,372
22 mar 2024	32.60	32.60	31.85	32.30	31.94	46,600
21 mar 2024	31.95	32.55	31.65	32.55	32.19	8,655
20 mar 2024	31.30	31.95	31.20	31.75	31.40	10,235
19 mar 2024	30.85	31.50	30.65	31.50	31.15	20,406
18 mar 2024	30.85	31.25	30.70	31.00	30.65	5,978
15 mar 2024	31.10	31.35	30.75	30.85	30.51	9,921
14 mar 2024	31.45	31.55	30.95	31.00	30.65	38,520
13 mar 2024	31.50	31.75	31.15	31.50	31.15	11,828
12 mar 2024	31.20	31.80	31.05	31.30	30.95	28,933
11 mar 2024	31.30	31.30	30.80	31.00	30.65	10,487
08 mar 2024	31.30	31.50	30.90	31.35	31.00	9,996
07 mar 2024	32.00	32.05	31.30	31.30	30.95	19,106
06 mar 2024	31.20	32.35	31.15	32.00	31.64	22,192
05 mar 2024	32.05	32.05	31.10	31.20	30.85	13,810
04 mar 2024	31.45	32.75	31.45	31.75	31.40	23,014
01 mar 2024	31.25	31.45	30.70	31.45	31.10	11,686
29 feb 2024	30.80	31.15	30.75	30.75	30.41	7,232
28 feb 2024	31.05	31.30	30.65	30.75	30.41	11,139
27 feb 2024	30.80	31.30	30.50	31.20	30.85	23,169
26 feb 2024	30.70	30.80	30.15	30.70	30.36	24,598
23 feb 2024	30.90	31.40	30.70	30.95	30.60	17,675
22 feb 2024	31.85	32.20	30.90	30.90	30.55	29,021
21 feb 2024	32.05	32.55	31.00	31.70	31.35	40,735
20 feb 2024	33.35	33.35	32.60	32.75	32.38	13,909
19 feb 2024	34.75	34.75	33.35	33.35	32.98	21,119
16 feb 2024	33.45	35.20	33.40	34.75	34.36	44,382
15 feb 2024	30.75	34.00	30.40	33.00	32.63	49,445
14 feb 2024	31.30	31.40	31.00	31.05	30.70	10,163
13 feb 2024	31.30	31.30	30.85	31.20	30.85	19,731
12 feb 2024	31.40	31.55	30.95	31.10	30.75	13,282
09 feb 2024	32.00	32.00	30.95	31.40	31.05	4,814
08 feb 2024	31.80	32.00	31.65	32.00	31.64	26,700
07 feb 2024	32.00	32.50	31.55	31.80	31.44	30,184
06 feb 2024	31.90	32.30	31.75	31.75	31.40	18,971
05 feb 2024	30.80	32.10	30.80	31.90	31.54	15,825
02 feb 2024	32.55	32.60	30.55	30.80	30.46	28,313
01 feb 2024	32.60	33.40	32.40	32.70	32.33	15,427
31 ene 2024	32.80	33.10	32.35	32.75	32.38	10,454
30 ene 2024	33.05	33.10	32.55	32.70	32.33	17,728
29 ene 2024	32.90	33.55	31.95	33.20	32.83	21,649
26 ene 2024	31.65	32.95	31.55	32.90	32.53	27,885
25 ene 2024	32.10	32.20	31.50	31.55	31.20	12,224
24 ene 2024	32.50	32.75	31.95	32.20	31.84	29,199
23 ene 2024	32.75	33.30	32.40	32.75	32.38	15,208
22 ene 2024	31.00	33.25	31.00	32.40	32.04	48,197
19 ene 2024	30.10	30.25	29.80	30.15	29.81	12,206
18 ene 2024	30.70	30.80	30.00	30.10	29.76	9,206
17 ene 2024	30.30	30.45	29.70	30.40	30.06	12,634
16 ene 2024	30.70	30.70	30.20	30.30	29.96	5,318
15 ene 2024	30.50	30.70	30.15	30.40	30.06	6,483
12 ene 2024	29.30	31.10	29.30	30.95	30.60	12,265
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...

F S&P 5005,307.25+11.75(+0.22%)

F Dow Jones38,785.00-6.00(-0.02%)

F Nasdaq18,685.50+94.50(+0.51%)

E-mini Russell 2000 Index Futur2,102.20+26.40(+1.27%)

Petróleo77.08+0.09(+0.12%)

Oro2,350.20+4.40(+0.19%)

Lectra SA (LSS.PA)

F S&P 500
5,307.25
+11.75(+0.22%)

F Dow Jones
38,785.00
-6.00(-0.02%)

F Nasdaq
18,685.50
+94.50(+0.51%)

E-mini Russell 2000 Index Futur
2,102.20
+26.40(+1.27%)

Petróleo
77.08
+0.09(+0.12%)

Oro
2,350.20
+4.40(+0.19%)