Lennox International Inc (LXI.DU)
Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 07:31PM 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 | 505.40 | 506.40 | 494.20 | 501.40 | 501.40 | - |
| 20 jun 2024 | 510.60 | 511.80 | 506.00 | 506.00 | 506.00 | - |
| 19 jun 2024 | 510.20 | 510.60 | 509.40 | 509.40 | 509.40 | - |
| 18 jun 2024 | 503.60 | 510.80 | 502.40 | 510.80 | 510.80 | - |
| 17 jun 2024 | 497.10 | 502.20 | 495.30 | 502.20 | 502.20 | - |
| 14 jun 2024 | 501.40 | 501.40 | 493.70 | 496.70 | 496.70 | - |
| 13 jun 2024 | 491.10 | 495.50 | 487.50 | 495.50 | 495.50 | - |
| 12 jun 2024 | 469.00 | 490.80 | 468.80 | 490.80 | 490.80 | - |
| 11 jun 2024 | 469.20 | 469.70 | 465.20 | 465.20 | 465.20 | - |
| 10 jun 2024 | 460.10 | 466.30 | 459.40 | 466.30 | 466.30 | - |
| 07 jun 2024 | 450.00 | 459.00 | 449.50 | 459.00 | 459.00 | - |
| 06 jun 2024 | 457.40 | 457.80 | 449.70 | 449.70 | 449.70 | - |
| 05 jun 2024 | 447.20 | 456.60 | 447.20 | 455.50 | 455.50 | - |
| 04 jun 2024 | 452.80 | 454.30 | 445.50 | 445.50 | 445.50 | - |
| 03 jun 2024 | 462.90 | 462.90 | 445.40 | 445.40 | 445.40 | - |
| 31 may 2024 | 454.60 | 454.60 | 448.60 | 449.40 | 449.40 | - |
| 30 may 2024 | 445.80 | 454.50 | 444.80 | 454.50 | 454.50 | - |
| 29 may 2024 | 460.00 | 460.00 | 449.80 | 449.80 | 449.80 | - |
| 28 may 2024 | 461.20 | 464.60 | 460.90 | 463.50 | 463.50 | - |
| 27 may 2024 | 462.30 | 463.40 | 462.30 | 463.40 | 463.40 | - |
| 24 may 2024 | 453.70 | 462.20 | 452.80 | 462.20 | 462.20 | - |
| 23 may 2024 | 459.50 | 459.50 | 453.20 | 456.10 | 456.10 | - |
| 22 may 2024 | 452.80 | 457.90 | 452.80 | 457.40 | 457.40 | - |
| 21 may 2024 | 450.10 | 450.80 | 447.90 | 450.80 | 450.80 | - |
| 20 may 2024 | 448.90 | 454.60 | 448.90 | 453.00 | 453.00 | - |
| 17 may 2024 | 450.40 | 452.10 | 446.50 | 446.50 | 446.50 | - |
| 16 may 2024 | 461.10 | 462.20 | 455.00 | 455.00 | 455.00 | - |
| 15 may 2024 | 457.90 | 464.30 | 457.60 | 460.00 | 460.00 | - |
| 14 may 2024 | 448.70 | 455.60 | 448.60 | 455.60 | 455.60 | - |
| 13 may 2024 | 457.50 | 458.70 | 450.10 | 450.10 | 450.10 | - |
| 10 may 2024 | 452.90 | 456.40 | 452.90 | 456.40 | 456.40 | - |
| 09 may 2024 | 445.80 | 450.10 | 445.80 | 448.60 | 448.60 | - |
| 08 may 2024 | 437.30 | 442.60 | 437.30 | 442.60 | 442.60 | - |
| 07 may 2024 | 435.80 | 439.10 | 435.10 | 439.10 | 439.10 | - |
| 06 may 2024 | 425.20 | 435.20 | 425.20 | 433.70 | 433.70 | - |
| 03 may 2024 | 425.20 | 430.90 | 425.20 | 429.00 | 429.00 | - |
| 02 may 2024 | 423.00 | 425.30 | 422.10 | 425.30 | 425.30 | - |
| 30 abr 2024 | 444.40 | 445.60 | 440.00 | 440.00 | 440.00 | - |
| 29 abr 2024 | 444.60 | 447.00 | 442.30 | 447.00 | 447.00 | - |
| 26 abr 2024 | 443.80 | 448.80 | 442.10 | 448.80 | 448.80 | - |
| 25 abr 2024 | 434.60 | 438.10 | 423.30 | 438.10 | 438.10 | - |
| 24 abr 2024 | 444.20 | 445.10 | 431.20 | 431.20 | 431.20 | - |
| 23 abr 2024 | 429.40 | 441.90 | 428.80 | 441.90 | 441.90 | - |
| 22 abr 2024 | 428.50 | 434.80 | 428.50 | 434.80 | 434.80 | - |
| 19 abr 2024 | 427.20 | 430.50 | 427.20 | 430.50 | 430.50 | - |
| 18 abr 2024 | 428.20 | 435.90 | 428.20 | 431.80 | 431.80 | - |
| 17 abr 2024 | 432.80 | 433.50 | 428.60 | 428.60 | 428.60 | - |
| 16 abr 2024 | 433.10 | 434.00 | 426.80 | 430.00 | 430.00 | - |
| 15 abr 2024 | 442.20 | 442.20 | 434.30 | 434.30 | 434.30 | - |
| 12 abr 2024 | 432.90 | 440.30 | 432.90 | 437.60 | 437.60 | - |
| 11 abr 2024 | 433.30 | 435.40 | 429.80 | 435.40 | 435.40 | - |
| 10 abr 2024 | 442.50 | 443.30 | 434.70 | 434.70 | 434.70 | - |
| 09 abr 2024 | 445.00 | 445.00 | 436.70 | 439.80 | 439.80 | - |
| 08 abr 2024 | 441.50 | 445.80 | 441.50 | 445.80 | 445.80 | - |
| 05 abr 2024 | 429.60 | 443.00 | 429.60 | 443.00 | 443.00 | - |
| 04 abr 2024 | 442.60 | 443.80 | 441.90 | 441.90 | 441.90 | - |
| 03 abr 2024 | 441.60 | 444.00 | 441.60 | 444.00 | 444.00 | - |
| 02 abr 2024 | 449.70 | 450.10 | 439.70 | 441.30 | 441.30 | - |
| 28 mar 2024 | 448.00 | 450.00 | 448.00 | 448.00 | 448.00 | - |
| 27 mar 2024 | 446.00 | 446.00 | 444.00 | 444.00 | 444.00 | - |
| 27 mar 2024 | 1.1 Dividendo | |||||
| 26 mar 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 448.90 | - |
| 25 mar 2024 | 456.00 | 456.00 | 450.00 | 450.00 | 448.90 | - |
| 22 mar 2024 | 460.00 | 462.00 | 454.00 | 456.00 | 454.89 | - |
| 21 mar 2024 | 446.00 | 460.00 | 446.00 | 460.00 | 458.88 | - |
| 20 mar 2024 | 444.00 | 444.00 | 444.00 | 444.00 | 442.91 | - |
| 19 mar 2024 | 434.00 | 434.00 | 434.00 | 434.00 | 432.94 | - |
| 18 mar 2024 | 432.00 | 434.00 | 432.00 | 434.00 | 432.94 | - |
| 15 mar 2024 | 430.00 | 432.00 | 430.00 | 430.00 | 428.95 | - |
| 14 mar 2024 | 428.00 | 432.00 | 428.00 | 432.00 | 430.94 | - |
| 13 mar 2024 | 428.00 | 432.00 | 428.00 | 432.00 | 430.94 | - |
| 12 mar 2024 | 422.00 | 430.00 | 422.00 | 430.00 | 428.95 | - |
| 11 mar 2024 | 428.00 | 428.00 | 420.00 | 424.00 | 422.96 | - |
| 08 mar 2024 | 438.00 | 440.00 | 430.00 | 430.00 | 428.95 | - |
| 07 mar 2024 | 434.00 | 440.00 | 434.00 | 438.00 | 436.93 | - |
| 06 mar 2024 | 434.00 | 438.00 | 434.00 | 438.00 | 436.93 | - |
| 05 mar 2024 | 438.00 | 440.00 | 434.00 | 436.00 | 434.93 | - |
| 04 mar 2024 | 434.00 | 440.00 | 434.00 | 440.00 | 438.92 | - |
| 01 mar 2024 | 436.00 | 438.00 | 434.00 | 438.00 | 436.93 | - |
| 29 feb 2024 | 434.00 | 434.00 | 432.00 | 434.00 | 432.94 | - |
| 28 feb 2024 | 432.00 | 436.00 | 432.00 | 436.00 | 434.93 | - |
| 27 feb 2024 | 426.00 | 428.00 | 426.00 | 428.00 | 426.95 | - |
| 26 feb 2024 | 422.00 | 424.00 | 422.00 | 424.00 | 422.96 | - |
| 23 feb 2024 | 422.00 | 426.00 | 420.00 | 426.00 | 424.96 | - |
| 22 feb 2024 | 414.00 | 422.00 | 414.00 | 420.00 | 418.97 | - |
| 21 feb 2024 | 414.00 | 414.00 | 412.00 | 412.00 | 410.99 | - |
| 20 feb 2024 | 416.00 | 416.00 | 408.00 | 412.00 | 410.99 | - |
| 19 feb 2024 | 416.00 | 416.00 | 416.00 | 416.00 | 414.98 | - |
| 16 feb 2024 | 418.00 | 418.00 | 414.00 | 418.00 | 416.98 | - |
| 15 feb 2024 | 416.00 | 416.00 | 410.00 | 414.00 | 412.99 | - |
| 14 feb 2024 | 404.00 | 412.00 | 404.00 | 412.00 | 410.99 | - |
| 13 feb 2024 | 416.00 | 416.00 | 398.00 | 404.00 | 403.01 | - |
| 12 feb 2024 | 422.00 | 422.00 | 414.00 | 414.00 | 412.99 | - |
| 09 feb 2024 | 414.00 | 420.00 | 412.00 | 420.00 | 418.97 | - |
| 08 feb 2024 | 406.00 | 412.00 | 404.00 | 412.00 | 410.99 | - |
| 07 feb 2024 | 394.00 | 408.00 | 394.00 | 408.00 | 407.00 | - |
| 06 feb 2024 | 392.00 | 392.00 | 392.00 | 392.00 | 391.04 | - |
| 05 feb 2024 | 388.00 | 390.00 | 384.00 | 390.00 | 389.05 | - |
| 02 feb 2024 | 390.00 | 390.00 | 386.00 | 386.00 | 385.06 | - |
| 01 feb 2024 | 396.00 | 396.00 | 388.00 | 390.00 | 389.05 | - |
| *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.