Lonza Group AG (LZAGY)

Other OTC - Other OTC Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

57.79

+1.29

(+2.28%)

Al cierre: 03:59PM EDT

Periodo de tiempo:

27 abr 2023 - 27 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
26 abr 2024	57.36	57.81	57.36	57.79	57.79	33,900
25 abr 2024	55.93	56.62	55.86	56.50	56.50	22,500
24 abr 2024	57.57	57.69	56.93	57.27	57.27	59,400
23 abr 2024	57.69	58.06	57.57	57.57	57.57	92,800
22 abr 2024	55.84	55.95	55.48	55.69	55.69	28,900
19 abr 2024	55.35	55.41	54.95	55.15	55.15	49,200
18 abr 2024	55.73	56.34	55.56	55.65	55.65	32,400
17 abr 2024	57.37	57.45	56.97	57.30	57.30	33,100
16 abr 2024	57.54	57.89	57.39	57.64	57.64	36,100
15 abr 2024	58.75	58.81	57.97	58.05	58.05	27,000
12 abr 2024	58.69	58.71	58.17	58.26	58.26	62,100
11 abr 2024	59.73	59.79	59.07	59.54	59.54	26,000
10 abr 2024	58.42	59.06	58.26	58.68	58.68	100,700
09 abr 2024	60.50	60.62	60.07	60.54	60.54	235,000
08 abr 2024	61.46	61.60	61.18	61.48	61.48	21,900
05 abr 2024	60.27	60.79	60.27	60.59	60.59	32,100
04 abr 2024	60.90	61.17	59.93	59.99	59.99	45,500
03 abr 2024	59.68	60.42	59.63	60.03	60.03	46,200
02 abr 2024	58.94	58.94	58.37	58.72	58.72	646,500
01 abr 2024	62.87	62.87	59.77	60.06	60.06	41,300
28 mar 2024	60.10	60.12	59.67	59.91	59.91	462,700
27 mar 2024	58.73	59.45	58.63	59.43	59.43	432,400
26 mar 2024	58.31	59.53	58.31	58.86	58.86	102,400
25 mar 2024	58.85	58.85	58.16	58.50	58.50	23,900
22 mar 2024	58.69	59.27	58.69	58.95	58.95	26,100
21 mar 2024	58.24	58.50	58.07	58.07	58.07	134,800
20 mar 2024	58.03	58.35	57.06	57.74	57.74	23,900
19 mar 2024	53.84	54.40	53.76	54.09	54.09	649,100
18 mar 2024	53.90	54.18	53.63	53.71	53.71	28,900
15 mar 2024	53.80	54.15	53.49	53.57	53.57	24,600
14 mar 2024	54.16	54.67	54.00	54.42	54.42	32,300
13 mar 2024	53.35	53.80	53.24	53.61	53.61	14,900
12 mar 2024	52.35	52.35	52.10	52.23	52.23	14,600
11 mar 2024	52.53	52.53	52.17	52.29	52.29	27,900
08 mar 2024	53.19	53.33	52.74	52.80	52.80	21,800
07 mar 2024	52.54	53.14	52.54	53.08	53.08	21,400
06 mar 2024	51.41	51.60	51.20	51.41	51.41	28,700
05 mar 2024	52.02	52.02	51.31	51.40	51.40	40,800
04 mar 2024	52.15	52.41	52.00	52.33	52.33	32,800
01 mar 2024	52.17	52.83	52.12	52.82	52.82	34,100
29 feb 2024	52.82	52.83	52.19	52.29	52.29	37,200
28 feb 2024	52.54	52.80	52.53	52.62	52.62	45,300
27 feb 2024	52.53	52.89	52.53	52.82	52.82	28,800
26 feb 2024	52.60	52.67	52.26	52.30	52.30	18,800
23 feb 2024	52.56	52.69	52.49	52.58	52.58	29,400
22 feb 2024	52.01	52.38	51.98	52.25	52.25	29,900
21 feb 2024	51.58	51.69	51.29	51.69	51.69	64,200
20 feb 2024	51.78	51.80	51.38	51.55	51.55	24,600
16 feb 2024	51.66	52.02	51.62	51.84	51.84	26,800
15 feb 2024	52.18	52.30	51.94	52.15	52.15	60,800
14 feb 2024	51.67	52.46	51.67	52.42	52.42	92,000
13 feb 2024	49.59	49.89	49.42	49.65	49.65	174,100
12 feb 2024	50.63	51.11	50.63	50.93	50.93	46,100
09 feb 2024	50.61	51.10	50.59	51.06	51.06	28,700
08 feb 2024	51.03	51.12	50.71	51.07	51.07	209,600
07 feb 2024	50.50	50.51	49.89	49.96	49.96	639,900
06 feb 2024	50.73	51.63	50.68	51.24	51.24	324,900
05 feb 2024	51.14	51.33	50.52	51.32	51.32	558,100
02 feb 2024	50.02	50.02	49.52	49.82	49.82	372,000
01 feb 2024	49.90	50.22	49.45	50.11	50.11	112,500
31 ene 2024	49.48	49.70	48.96	48.96	48.96	97,200
30 ene 2024	50.54	50.68	50.00	50.09	50.09	206,200
29 ene 2024	49.72	50.72	49.72	50.60	50.60	193,000
26 ene 2024	48.88	49.33	48.80	48.90	48.90	788,200
25 ene 2024	43.33	43.70	42.61	42.88	42.88	824,300
24 ene 2024	44.13	44.22	43.91	44.10	44.10	1,562,600
23 ene 2024	42.99	43.18	42.78	43.01	43.01	783,000
22 ene 2024	42.35	42.97	42.23	42.87	42.87	68,100
19 ene 2024	41.32	41.92	41.17	41.91	41.91	91,400
18 ene 2024	41.74	42.18	41.60	42.11	42.11	232,000
17 ene 2024	41.57	41.62	41.21	41.55	41.55	122,200
16 ene 2024	42.82	43.14	42.59	42.86	42.86	176,400
12 ene 2024	43.39	43.58	43.10	43.27	43.27	68,600
11 ene 2024	43.58	43.71	43.01	43.55	43.55	234,600
10 ene 2024	42.54	42.90	42.45	42.81	42.81	45,300
09 ene 2024	41.37	42.12	41.37	41.83	41.83	50,200
08 ene 2024	40.80	41.32	40.76	41.28	41.28	113,800
05 ene 2024	40.30	40.72	40.14	40.20	40.20	98,000
04 ene 2024	41.03	41.29	40.94	41.07	41.07	91,300
03 ene 2024	40.94	41.18	40.70	41.05	41.05	62,400
02 ene 2024	42.12	42.12	41.26	41.49	41.49	107,200
29 dic 2023	42.11	42.37	41.80	42.09	42.09	165,300
28 dic 2023	42.02	42.32	41.45	41.55	41.55	398,000
27 dic 2023	41.46	41.80	41.42	41.66	41.66	539,100
26 dic 2023	40.98	41.72	40.98	41.50	41.50	77,900
22 dic 2023	41.26	41.49	41.04	41.17	41.17	300,000
21 dic 2023	40.18	40.45	39.98	40.42	40.42	910,100
20 dic 2023	39.92	40.20	39.58	39.61	39.61	72,900
19 dic 2023	40.34	40.88	40.34	40.77	40.77	231,000
18 dic 2023	39.25	39.51	39.20	39.43	39.43	476,900
15 dic 2023	39.31	39.49	38.93	39.07	39.07	108,500
14 dic 2023	38.48	38.75	38.06	38.06	38.06	398,000
13 dic 2023	37.11	37.70	37.03	37.53	37.53	140,900
12 dic 2023	37.07	37.40	36.97	37.34	37.34	324,200
11 dic 2023	36.77	37.00	36.71	36.99	36.99	323,900
08 dic 2023	37.20	37.51	37.06	37.39	37.39	118,800
07 dic 2023	37.40	37.60	37.25	37.47	37.47	74,300
06 dic 2023	38.09	38.27	37.97	38.01	38.01	63,900
05 dic 2023	38.23	38.25	37.85	37.96	37.96	556,000
04 dic 2023	37.22	37.84	37.18	37.79	37.79	169,800
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...

S&P 5005,099.96+51.54(+1.02%)

Dow Jones38,239.66+153.86(+0.40%)

Nasdaq15,927.90+316.14(+2.03%)

Russell 20002,002.00+20.88(+1.05%)

Petróleo83.66+0.09(+0.11%)

Oro2,349.60+7.10(+0.30%)

Lonza Group AG (LZAGY)

S&P 500
5,099.96
+51.54(+1.02%)

Dow Jones
38,239.66
+153.86(+0.40%)

Nasdaq
15,927.90
+316.14(+2.03%)

Russell 2000
2,002.00
+20.88(+1.05%)

Petróleo
83.66
+0.09(+0.11%)

Oro
2,349.60
+7.10(+0.30%)