U.S. markets closed
F S&P 500
5,527.00 -16.50 (-0.30%) F Dow Jones
39,439.00 -101.00 (-0.26%) F Nasdaq
19,934.00 -78.50 (-0.39%) E-mini Russell 2000 Index Futur
2,035.40 -5.10 (-0.25%) Petróleo
80.53 -0.37 (-0.46%) Oro
2,309.80 -3.40 (-0.15%)
LANXESS Aktiengesellschaft (LXSD.XC)
Cboe UK - Cboe UK Precio en tiempo real. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 11:16AM BST
Periodo de tiempo:
27 jun 2023 - 27 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| 24 jun 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| 21 jun 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| 20 jun 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| 19 jun 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| 18 jun 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| 17 jun 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 415 |
| 14 jun 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
| 13 jun 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
| 12 jun 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
| 11 jun 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
| 10 jun 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
| 07 jun 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
| 06 jun 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
| 05 jun 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
| 04 jun 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 54 |
| 03 jun 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
| 31 may 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
| 30 may 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
| 29 may 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
| 28 may 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
| 28 may 2024 | 0.1 Dividendo | |||||
| 24 may 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.75 | - |
| 23 may 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.75 | - |
| 22 may 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.75 | - |
| 21 may 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.75 | - |
| 20 may 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.75 | - |
| 17 may 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.75 | - |
| 16 may 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.75 | - |
| 15 may 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.75 | - |
| 14 may 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.75 | - |
| 13 may 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.75 | - |
| 10 may 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.75 | 231 |
| 09 may 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.84 | - |
| 08 may 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.84 | - |
| 07 may 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.84 | - |
| 03 may 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.84 | - |
| 02 may 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.84 | - |
| 01 may 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.84 | - |
| 30 abr 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.84 | - |
| 29 abr 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.84 | - |
| 26 abr 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.84 | - |
| 25 abr 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.84 | - |
| 24 abr 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.84 | - |
| 23 abr 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.84 | - |
| 22 abr 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.84 | - |
| 19 abr 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.84 | - |
| 18 abr 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.84 | - |
| 17 abr 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.84 | - |
| 16 abr 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.84 | - |
| 15 abr 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.84 | - |
| 12 abr 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.84 | - |
| 11 abr 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.84 | - |
| 10 abr 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.84 | - |
| 09 abr 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.84 | - |
| 08 abr 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.84 | - |
| 05 abr 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.84 | - |
| 04 abr 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.84 | - |
| 03 abr 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.84 | - |
| 02 abr 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.84 | - |
| 28 mar 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.84 | - |
| 27 mar 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.84 | - |
| 26 mar 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.84 | - |
| 25 mar 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.84 | - |
| 22 mar 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.84 | 203 |
| 21 mar 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 23.96 | - |
| 20 mar 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 23.96 | - |
| 19 mar 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 23.96 | - |
| 18 mar 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 23.96 | - |
| 15 mar 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 23.96 | - |
| 14 mar 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 23.96 | 36 |
| 13 mar 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.90 | - |
| 12 mar 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.90 | - |
| 11 mar 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.90 | - |
| 08 mar 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.90 | - |
| 07 mar 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.90 | - |
| 06 mar 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.90 | - |
| 05 mar 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.90 | - |
| 04 mar 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.90 | - |
| 01 mar 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.90 | - |
| 29 feb 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.90 | - |
| 28 feb 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.90 | - |
| 27 feb 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.90 | 203 |
| 26 feb 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.35 | - |
| 23 feb 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.35 | - |
| 22 feb 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.35 | - |
| 21 feb 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.35 | - |
| 20 feb 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.35 | - |
| 19 feb 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.35 | - |
| 16 feb 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.35 | - |
| 15 feb 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.35 | - |
| 14 feb 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.35 | - |
| 13 feb 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.35 | - |
| 12 feb 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.35 | - |
| 09 feb 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.35 | - |
| 08 feb 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.35 | - |
| 07 feb 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.35 | - |
| 06 feb 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.35 | - |
| 05 feb 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.35 | - |
| 02 feb 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.35 | - |
| *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.