U.S. markets closed
F S&P 500
5,533.00 +11.50 (+0.21%) F Dow Jones
39,512.00 +43.00 (+0.11%) F Nasdaq
19,965.50 +38.25 (+0.19%) E-mini Russell 2000 Index Futur
2,073.10 +8.10 (+0.39%) Petróleo
81.56 +0.02 (+0.02%) Oro
2,335.10 -4.50 (-0.19%)
Leidos Holdings Inc (S6IA.DU)
Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:11AM CEST
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - |
| 27 jun 2024 | 135.60 | 135.60 | 135.60 | 135.60 | 135.60 | - |
| 26 jun 2024 | 137.75 | 137.75 | 137.75 | 137.75 | 137.75 | - |
| 25 jun 2024 | 137.55 | 137.55 | 137.55 | 137.55 | 137.55 | - |
| 24 jun 2024 | 136.05 | 136.05 | 136.05 | 136.05 | 136.05 | - |
| 21 jun 2024 | 135.45 | 135.45 | 135.45 | 135.45 | 135.45 | - |
| 20 jun 2024 | 133.75 | 135.10 | 133.75 | 135.10 | 135.10 | 12 |
| 19 jun 2024 | 133.05 | 133.05 | 133.05 | 133.05 | 133.05 | - |
| 18 jun 2024 | 133.15 | 133.15 | 133.15 | 133.15 | 133.15 | - |
| 17 jun 2024 | 133.35 | 133.35 | 133.35 | 133.35 | 133.35 | - |
| 14 jun 2024 | 133.20 | 133.20 | 133.20 | 133.20 | 133.20 | - |
| 14 jun 2024 | 0.38 Dividendo | |||||
| 13 jun 2024 | 133.80 | 133.80 | 133.80 | 133.80 | 133.42 | - |
| 12 jun 2024 | 132.95 | 132.95 | 132.95 | 132.95 | 132.57 | - |
| 11 jun 2024 | 133.30 | 133.30 | 133.30 | 133.30 | 132.92 | - |
| 10 jun 2024 | 133.65 | 133.65 | 133.65 | 133.65 | 133.27 | - |
| 07 jun 2024 | 131.35 | 131.35 | 131.35 | 131.35 | 130.98 | - |
| 06 jun 2024 | 132.85 | 132.85 | 132.85 | 132.85 | 132.47 | - |
| 05 jun 2024 | 132.20 | 132.20 | 132.20 | 132.20 | 131.82 | - |
| 04 jun 2024 | 132.30 | 132.30 | 132.30 | 132.30 | 131.92 | - |
| 03 jun 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 134.62 | - |
| 31 may 2024 | 132.75 | 132.75 | 132.75 | 132.75 | 132.37 | - |
| 30 may 2024 | 133.05 | 133.05 | 133.05 | 133.05 | 132.67 | - |
| 29 may 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 134.62 | - |
| 28 may 2024 | 138.70 | 138.70 | 138.70 | 138.70 | 138.31 | - |
| 27 may 2024 | 138.15 | 138.15 | 138.15 | 138.15 | 137.76 | - |
| 24 may 2024 | 137.55 | 137.55 | 137.55 | 137.55 | 137.16 | - |
| 23 may 2024 | 138.60 | 138.60 | 138.60 | 138.60 | 138.21 | - |
| 22 may 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 137.61 | - |
| 21 may 2024 | 136.60 | 136.60 | 136.60 | 136.60 | 136.21 | - |
| 20 may 2024 | 135.80 | 137.10 | 135.80 | 137.10 | 136.71 | - |
| 17 may 2024 | 134.90 | 134.90 | 134.90 | 134.90 | 134.52 | - |
| 16 may 2024 | 134.30 | 134.30 | 134.30 | 134.30 | 133.92 | - |
| 15 may 2024 | 134.35 | 134.35 | 134.35 | 134.35 | 133.97 | - |
| 14 may 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 134.62 | - |
| 13 may 2024 | 136.15 | 136.15 | 136.15 | 136.15 | 135.76 | - |
| 10 may 2024 | 135.35 | 135.35 | 135.35 | 135.35 | 134.97 | - |
| 09 may 2024 | 135.25 | 135.55 | 135.25 | 135.55 | 135.17 | - |
| 08 may 2024 | 132.80 | 132.80 | 132.80 | 132.80 | 132.42 | - |
| 07 may 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 131.13 | - |
| 06 may 2024 | 130.60 | 130.60 | 130.60 | 130.60 | 130.23 | - |
| 03 may 2024 | 132.65 | 132.65 | 132.65 | 132.65 | 132.27 | - |
| 02 may 2024 | 132.05 | 132.05 | 132.05 | 132.05 | 131.67 | - |
| 30 abr 2024 | 122.05 | 122.05 | 122.05 | 122.05 | 121.70 | - |
| 29 abr 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 120.66 | - |
| 26 abr 2024 | 121.50 | 121.50 | 121.50 | 121.50 | 121.15 | - |
| 25 abr 2024 | 117.90 | 117.90 | 117.90 | 117.90 | 117.57 | - |
| 24 abr 2024 | 120.20 | 120.20 | 120.20 | 120.20 | 119.86 | - |
| 23 abr 2024 | 117.30 | 117.30 | 117.30 | 117.30 | 116.97 | - |
| 22 abr 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.67 | - |
| 19 abr 2024 | 114.90 | 114.90 | 114.90 | 114.90 | 114.57 | - |
| 18 abr 2024 | 116.20 | 116.20 | 116.20 | 116.20 | 115.87 | - |
| 17 abr 2024 | 116.20 | 116.20 | 116.20 | 116.20 | 115.87 | - |
| 16 abr 2024 | 116.65 | 116.65 | 116.65 | 116.65 | 116.32 | - |
| 15 abr 2024 | 117.60 | 117.60 | 117.60 | 117.60 | 117.27 | - |
| 12 abr 2024 | 117.35 | 117.35 | 117.35 | 117.35 | 117.02 | - |
| 11 abr 2024 | 116.60 | 116.60 | 116.60 | 116.60 | 116.27 | - |
| 10 abr 2024 | 116.25 | 116.25 | 116.25 | 116.25 | 115.92 | - |
| 09 abr 2024 | 118.25 | 118.25 | 118.25 | 118.25 | 117.91 | - |
| 08 abr 2024 | 117.85 | 117.85 | 117.85 | 117.85 | 117.52 | - |
| 05 abr 2024 | 118.25 | 118.25 | 118.25 | 118.25 | 117.91 | - |
| 04 abr 2024 | 118.40 | 118.40 | 118.40 | 118.40 | 118.06 | - |
| 03 abr 2024 | 118.40 | 118.40 | 118.40 | 118.40 | 118.06 | - |
| 02 abr 2024 | 120.55 | 120.55 | 120.55 | 120.55 | 120.21 | - |
| 28 mar 2024 | 120.20 | 120.20 | 120.20 | 120.20 | 119.86 | - |
| 27 mar 2024 | 119.35 | 119.35 | 119.35 | 119.35 | 119.01 | - |
| 26 mar 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.86 | - |
| 25 mar 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 118.66 | - |
| 22 mar 2024 | 118.85 | 118.85 | 118.85 | 118.85 | 118.51 | - |
| 21 mar 2024 | 117.20 | 117.20 | 117.20 | 117.20 | 116.87 | - |
| 20 mar 2024 | 117.40 | 117.40 | 117.40 | 117.40 | 117.07 | - |
| 19 mar 2024 | 116.45 | 116.45 | 116.45 | 116.45 | 116.12 | - |
| 18 mar 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 117.66 | - |
| 15 mar 2024 | 116.80 | 116.80 | 116.80 | 116.80 | 116.47 | - |
| 14 mar 2024 | 116.55 | 116.55 | 116.55 | 116.55 | 116.22 | - |
| 14 mar 2024 | 0.38 Dividendo | |||||
| 13 mar 2024 | 116.15 | 116.15 | 116.15 | 116.15 | 115.44 | - |
| 12 mar 2024 | 116.50 | 116.50 | 116.50 | 116.50 | 115.79 | - |
| 11 mar 2024 | 116.70 | 116.70 | 116.70 | 116.70 | 115.99 | - |
| 08 mar 2024 | 117.45 | 117.45 | 117.45 | 117.45 | 116.73 | - |
| 07 mar 2024 | 117.65 | 117.65 | 117.65 | 117.65 | 116.93 | - |
| 06 mar 2024 | 118.40 | 118.40 | 118.40 | 118.40 | 117.68 | - |
| 05 mar 2024 | 117.90 | 117.90 | 117.90 | 117.90 | 117.18 | - |
| 04 mar 2024 | 117.25 | 117.25 | 117.25 | 117.25 | 116.53 | - |
| 01 mar 2024 | 117.85 | 121.80 | 117.85 | 121.80 | 121.06 | 100 |
| 29 feb 2024 | 115.75 | 115.75 | 115.75 | 115.75 | 115.04 | - |
| 28 feb 2024 | 115.85 | 115.85 | 115.85 | 115.85 | 115.14 | - |
| 27 feb 2024 | 114.70 | 114.70 | 114.70 | 114.70 | 114.00 | - |
| 26 feb 2024 | 115.25 | 115.25 | 115.25 | 115.25 | 114.55 | - |
| 23 feb 2024 | 114.30 | 114.30 | 114.30 | 114.30 | 113.60 | - |
| 22 feb 2024 | 115.25 | 115.25 | 115.25 | 115.25 | 114.55 | - |
| 21 feb 2024 | 113.10 | 113.10 | 113.10 | 113.10 | 112.41 | - |
| 20 feb 2024 | 113.80 | 113.80 | 113.80 | 113.80 | 113.11 | - |
| 19 feb 2024 | 114.20 | 114.20 | 114.20 | 114.20 | 113.50 | - |
| 16 feb 2024 | 112.90 | 112.90 | 112.90 | 112.90 | 112.21 | - |
| 15 feb 2024 | 112.55 | 112.55 | 112.55 | 112.55 | 111.86 | - |
| 14 feb 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 111.81 | - |
| 13 feb 2024 | 105.45 | 105.45 | 105.45 | 105.45 | 104.81 | - |
| 12 feb 2024 | 104.30 | 104.30 | 104.30 | 104.30 | 103.66 | - |
| 09 feb 2024 | 104.35 | 104.35 | 104.35 | 104.35 | 103.71 | - |
| *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.