U.S. markets open in 1 hour 48 minutes
F S&P 500
5,564.75 +18.75 (+0.34%) F Dow Jones
39,568.00 +18.00 (+0.05%) F Nasdaq
20,124.75 +85.25 (+0.43%) E-mini Russell 2000 Index Futur
2,076.10 +16.00 (+0.78%) Petróleo
82.26 +0.52 (+0.64%) Oro
2,345.40 +8.80 (+0.38%)
Lennox International Inc (LXI.SG)
Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 11:15AM CEST. Mercado abierto.
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 504.20 | 504.60 | 504.20 | 504.60 | 504.60 | - |
| 28 jun 2024 | 1.15 Dividendo | |||||
| 27 jun 2024 | 497.20 | 503.20 | 496.70 | 503.20 | 502.05 | - |
| 26 jun 2024 | 499.60 | 500.40 | 489.90 | 489.90 | 488.78 | - |
| 25 jun 2024 | 508.40 | 508.40 | 508.20 | 508.20 | 507.04 | - |
| 24 jun 2024 | 505.40 | 506.00 | 505.40 | 506.00 | 504.84 | - |
| 21 jun 2024 | 505.40 | 506.40 | 501.20 | 505.80 | 504.64 | - |
| 20 jun 2024 | 510.40 | 511.80 | 505.60 | 505.60 | 504.44 | - |
| 19 jun 2024 | 510.20 | 513.20 | 509.40 | 509.40 | 508.24 | 9 |
| 18 jun 2024 | 503.60 | 503.60 | 503.60 | 503.60 | 502.45 | - |
| 17 jun 2024 | 497.20 | 497.20 | 496.90 | 496.90 | 495.76 | - |
| 14 jun 2024 | 501.20 | 501.20 | 501.20 | 501.20 | 500.05 | - |
| 13 jun 2024 | 491.00 | 498.30 | 489.90 | 498.30 | 497.16 | 2 |
| 12 jun 2024 | 469.00 | 470.10 | 469.00 | 470.10 | 469.03 | 2 |
| 11 jun 2024 | 469.10 | 469.10 | 466.30 | 466.30 | 465.23 | - |
| 10 jun 2024 | 460.20 | 468.30 | 460.20 | 468.30 | 467.23 | - |
| 07 jun 2024 | 449.80 | 454.20 | 449.50 | 454.20 | 453.16 | - |
| 06 jun 2024 | 457.50 | 457.50 | 447.40 | 449.70 | 448.67 | - |
| 05 jun 2024 | 447.10 | 447.70 | 447.00 | 447.60 | 446.58 | - |
| 04 jun 2024 | 452.80 | 454.30 | 452.80 | 454.30 | 453.26 | - |
| 03 jun 2024 | 463.00 | 463.00 | 462.10 | 462.50 | 461.44 | - |
| 31 may 2024 | 454.50 | 454.60 | 450.20 | 450.20 | 449.17 | - |
| 30 may 2024 | 445.90 | 445.90 | 445.90 | 445.90 | 444.88 | - |
| 29 may 2024 | 459.90 | 459.90 | 448.10 | 448.10 | 447.08 | - |
| 28 may 2024 | 461.60 | 463.80 | 459.30 | 459.30 | 458.25 | - |
| 27 may 2024 | 462.10 | 464.20 | 462.10 | 463.50 | 462.44 | 3 |
| 24 may 2024 | 453.20 | 462.30 | 453.20 | 462.30 | 461.24 | - |
| 23 may 2024 | 458.90 | 458.90 | 453.10 | 453.80 | 452.76 | - |
| 22 may 2024 | 452.50 | 456.50 | 447.10 | 456.50 | 455.46 | - |
| 21 may 2024 | 449.90 | 450.20 | 443.60 | 450.20 | 449.17 | - |
| 20 may 2024 | 449.20 | 449.20 | 449.20 | 449.20 | 448.17 | - |
| 17 may 2024 | 450.30 | 453.80 | 449.40 | 449.40 | 448.37 | 2 |
| 16 may 2024 | 460.70 | 462.50 | 460.70 | 462.50 | 461.44 | - |
| 15 may 2024 | 457.30 | 463.80 | 457.30 | 458.10 | 457.05 | - |
| 14 may 2024 | 448.20 | 456.70 | 448.20 | 456.70 | 455.66 | - |
| 13 may 2024 | 457.80 | 457.90 | 449.50 | 450.10 | 449.07 | 3 |
| 10 may 2024 | 453.20 | 453.20 | 453.20 | 453.20 | 452.16 | - |
| 09 may 2024 | 445.10 | 445.10 | 445.10 | 445.10 | 444.08 | - |
| 08 may 2024 | 437.00 | 445.60 | 437.00 | 445.60 | 444.58 | - |
| 07 may 2024 | 434.80 | 434.80 | 434.80 | 434.80 | 433.81 | - |
| 06 may 2024 | 424.90 | 433.10 | 424.90 | 433.10 | 432.11 | - |
| 03 may 2024 | 425.20 | 430.00 | 425.20 | 427.60 | 426.62 | - |
| 02 may 2024 | 423.20 | 424.40 | 423.00 | 424.40 | 423.43 | 3 |
| 30 abr 2024 | 443.90 | 444.30 | 435.00 | 435.00 | 434.01 | - |
| 29 abr 2024 | 444.30 | 446.50 | 442.60 | 442.60 | 441.59 | 8 |
| 26 abr 2024 | 442.90 | 442.90 | 442.10 | 442.10 | 441.09 | - |
| 25 abr 2024 | 434.10 | 434.10 | 421.40 | 421.40 | 420.44 | - |
| 24 abr 2024 | 444.10 | 444.50 | 433.40 | 433.40 | 432.41 | - |
| 23 abr 2024 | 429.40 | 444.30 | 429.40 | 442.60 | 441.59 | 18 |
| 22 abr 2024 | 428.20 | 428.20 | 428.20 | 428.20 | 427.22 | - |
| 19 abr 2024 | 427.00 | 427.50 | 426.50 | 426.90 | 425.92 | - |
| 18 abr 2024 | 427.80 | 432.40 | 425.40 | 429.90 | 428.92 | - |
| 17 abr 2024 | 432.50 | 433.20 | 424.60 | 424.60 | 423.63 | - |
| 16 abr 2024 | 433.80 | 433.80 | 426.80 | 433.50 | 432.51 | - |
| 15 abr 2024 | 441.80 | 444.00 | 434.00 | 434.00 | 433.01 | - |
| 12 abr 2024 | 432.20 | 432.20 | 432.20 | 432.20 | 431.21 | - |
| 11 abr 2024 | 432.80 | 434.90 | 432.00 | 432.00 | 431.01 | - |
| 10 abr 2024 | 441.90 | 441.90 | 434.90 | 434.90 | 433.91 | - |
| 09 abr 2024 | 444.60 | 444.60 | 437.10 | 437.10 | 436.10 | - |
| 08 abr 2024 | 441.40 | 442.20 | 441.40 | 442.20 | 441.19 | - |
| 05 abr 2024 | 429.30 | 429.30 | 429.30 | 429.30 | 428.32 | - |
| 04 abr 2024 | 442.50 | 442.50 | 442.50 | 442.50 | 441.49 | - |
| 03 abr 2024 | 441.60 | 442.90 | 441.60 | 442.90 | 441.89 | - |
| 02 abr 2024 | 449.90 | 449.90 | 449.90 | 449.90 | 448.87 | 22 |
| 28 mar 2024 | 448.00 | 450.00 | 448.00 | 450.00 | 448.97 | - |
| 27 mar 2024 | 446.00 | 446.00 | 446.00 | 446.00 | 444.98 | - |
| 27 mar 2024 | 1.1 Dividendo | |||||
| 26 mar 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 447.87 | - |
| 25 mar 2024 | 456.00 | 456.00 | 454.00 | 454.00 | 451.86 | - |
| 22 mar 2024 | 460.00 | 462.00 | 452.00 | 454.00 | 451.86 | - |
| 21 mar 2024 | 446.00 | 458.00 | 446.00 | 458.00 | 455.84 | - |
| 20 mar 2024 | 442.00 | 444.00 | 442.00 | 444.00 | 441.90 | - |
| 19 mar 2024 | 434.00 | 442.00 | 434.00 | 442.00 | 439.91 | - |
| 18 mar 2024 | 432.00 | 436.00 | 432.00 | 434.00 | 431.95 | 20 |
| 15 mar 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 427.97 | - |
| 14 mar 2024 | 428.00 | 428.00 | 428.00 | 428.00 | 425.98 | - |
| 13 mar 2024 | 428.00 | 430.00 | 428.00 | 430.00 | 427.97 | - |
| 12 mar 2024 | 422.00 | 430.00 | 422.00 | 430.00 | 427.97 | - |
| 11 mar 2024 | 428.00 | 428.00 | 422.00 | 422.00 | 420.01 | - |
| 08 mar 2024 | 438.00 | 438.00 | 428.00 | 428.00 | 425.98 | - |
| 07 mar 2024 | 434.00 | 440.00 | 434.00 | 440.00 | 437.92 | - |
| 06 mar 2024 | 434.00 | 438.00 | 432.00 | 432.00 | 429.96 | - |
| 05 mar 2024 | 438.00 | 438.00 | 434.00 | 434.00 | 431.95 | - |
| 04 mar 2024 | 434.00 | 438.00 | 434.00 | 438.00 | 435.93 | - |
| 01 mar 2024 | 436.00 | 436.00 | 432.00 | 432.00 | 429.96 | - |
| 29 feb 2024 | 434.00 | 434.00 | 434.00 | 434.00 | 431.95 | - |
| 28 feb 2024 | 432.00 | 436.00 | 432.00 | 436.00 | 433.94 | 5 |
| 27 feb 2024 | 426.00 | 426.00 | 426.00 | 426.00 | 423.99 | - |
| 26 feb 2024 | 422.00 | 424.00 | 420.00 | 420.00 | 418.02 | - |
| 23 feb 2024 | 422.00 | 422.00 | 422.00 | 422.00 | 420.01 | - |
| 22 feb 2024 | 414.00 | 422.00 | 414.00 | 420.00 | 418.02 | - |
| 21 feb 2024 | 414.00 | 414.00 | 414.00 | 414.00 | 412.04 | - |
| 20 feb 2024 | 416.00 | 416.00 | 408.00 | 410.00 | 408.06 | - |
| 19 feb 2024 | 416.00 | 416.00 | 416.00 | 416.00 | 414.03 | - |
| 16 feb 2024 | 418.00 | 418.00 | 418.00 | 418.00 | 416.03 | - |
| 15 feb 2024 | 416.00 | 416.00 | 416.00 | 416.00 | 414.03 | - |
| 14 feb 2024 | 402.00 | 402.00 | 402.00 | 402.00 | 400.10 | - |
| 13 feb 2024 | 416.00 | 416.00 | 416.00 | 416.00 | 414.03 | - |
| 12 feb 2024 | 422.00 | 422.00 | 422.00 | 422.00 | 420.01 | - |
| 09 feb 2024 | 414.00 | 420.00 | 414.00 | 420.00 | 418.02 | - |
| *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.