Italia markets closed

Lowe's Companies, Inc. (LWE.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
210,45+3,40 (+1,64%)
Alla chiusura: 08:07AM CEST
Periodo di tempo:
16 giu 2023 - 16 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 2024210,45210,45210,45210,45210,45-
13 giu 2024207,05207,05207,05207,05207,05-
12 giu 2024202,45202,45202,45202,45202,45-
11 giu 2024201,40201,40201,40201,40201,40-
10 giu 2024200,35200,35200,35200,35200,35-
07 giu 2024199,80199,80199,80199,80199,80-
06 giu 2024200,55200,55200,55200,55200,55-
05 giu 2024198,58198,58198,58198,58198,58-
04 giu 2024198,02198,02198,02198,02198,02-
03 giu 2024205,45205,45205,45205,45205,4513
31 mag 2024198,14198,14198,14198,14198,14-
30 mag 2024195,84195,84195,84195,84195,84-
29 mag 2024196,78196,78196,78196,78196,78-
28 mag 2024198,02198,02198,02198,02198,02-
27 mag 2024198,02199,06198,02199,04199,0438
24 mag 2024200,25201,35200,00200,00200,0064
23 mag 2024203,55203,55203,55203,55203,55-
22 mag 2024205,95207,80205,95207,80207,8015
21 mag 2024210,05210,05210,05210,05210,05-
20 mag 2024211,45211,45211,45211,45211,45-
17 mag 2024214,20214,20214,20214,20214,20-
16 mag 2024215,95215,95215,95215,95215,95-
15 mag 2024213,00213,00213,00213,00213,00-
14 mag 2024215,05215,05215,05215,05215,05-
13 mag 2024217,90217,90217,90217,90217,90-
10 mag 2024218,85218,85218,85218,85218,85-
09 mag 2024214,80214,80214,80214,80214,80-
08 mag 2024214,50214,50214,50214,50214,50-
07 mag 2024214,20214,20214,20214,20214,20-
06 mag 2024214,90215,40214,90215,40215,402
03 mag 2024214,05214,05214,05214,05214,05-
02 mag 2024211,15211,15211,15211,15211,15-
30 apr 2024216,50216,50216,50216,50216,50-
29 apr 2024213,90216,75213,90216,75216,753
26 apr 2024213,75213,75213,75213,75213,75-
25 apr 2024213,50213,50213,50213,50213,50-
24 apr 2024217,50217,50217,50217,50217,50-
23 apr 2024215,00217,55215,00217,55217,5512
23 apr 20241.1 Dividendo
22 apr 2024215,40217,65215,40217,65216,552
19 apr 2024212,60212,60212,60212,60211,53-
18 apr 2024213,80217,50213,80217,50216,405
17 apr 2024214,20214,20214,20214,20213,12-
16 apr 2024215,25217,55215,25217,55216,4533
15 apr 2024217,45217,45217,45217,45216,35-
12 apr 2024219,00219,00219,00219,00217,89-
11 apr 2024219,35219,35217,95217,95216,8530
10 apr 2024224,10224,10224,10224,10222,97-
09 apr 2024222,25222,25222,25222,25221,13-
08 apr 2024219,55221,70219,55221,70220,5825
05 apr 2024219,00221,45219,00221,30220,1815
04 apr 2024221,15222,30221,15222,30221,1812
03 apr 2024224,90224,90224,90224,90223,76-
02 apr 2024230,60235,35227,05227,05225,90204
28 mar 2024233,25234,90233,25234,90233,715
27 mar 2024232,05232,05232,05232,05230,88-
26 mar 2024233,65233,65233,65233,65232,47-
25 mar 2024237,95237,95237,95237,95236,75-
22 mar 2024239,95240,35239,95240,35239,1421
21 mar 2024230,30230,30230,30230,30229,14-
20 mar 2024227,55227,55227,55227,55226,40-
19 mar 2024223,65223,65223,65223,65222,52-
18 mar 2024224,30224,30224,30224,30223,17-
15 mar 2024223,95223,95223,95223,95222,82-
14 mar 2024225,70225,70225,70225,70224,56-
13 mar 2024222,00223,20222,00223,20222,07100
12 mar 2024219,90219,90219,90219,90218,79-
11 mar 2024219,65219,65219,65219,65218,54-
08 mar 2024219,70219,70219,70219,70218,59-
07 mar 2024219,80220,90219,80220,90219,785
06 mar 2024220,70220,70220,70220,70219,58-
05 mar 2024221,85221,85221,85221,85220,7360
04 mar 2024224,10224,10224,10224,10222,97-
01 mar 2024221,90224,20221,90224,20223,0739
29 feb 2024219,15219,15218,75218,75217,6425
28 feb 2024216,15221,00216,15219,75218,6424
27 feb 2024212,30212,30212,30212,30211,23-
26 feb 2024213,60213,60213,60213,60212,52-
23 feb 2024212,10212,10212,10212,10211,03-
22 feb 2024209,65209,65209,65209,65208,59-
21 feb 2024207,40207,40207,40207,40206,35-
20 feb 2024210,25210,25210,25210,25209,19-
19 feb 2024209,55209,55209,55209,55208,49-
16 feb 2024210,95212,00210,95212,00210,9325
15 feb 2024210,85210,85210,85210,85209,78-
14 feb 2024209,50209,50209,50209,50208,44-
13 feb 2024211,50211,50211,50211,50210,431.000
12 feb 2024207,50212,70207,50212,70211,6341
09 feb 2024203,40203,40203,40203,40202,37-
08 feb 2024204,60204,60204,60204,60203,57-
07 feb 2024201,70205,40201,70205,40204,362
06 feb 2024201,70201,70201,70201,70200,68-
05 feb 2024202,15202,45202,15202,45201,43210
02 feb 2024201,45201,45200,30200,30199,2920
01 feb 2024196,24198,06196,24198,06197,0625
31 gen 2024197,28197,28196,82196,82195,8320
30 gen 2024195,04195,04195,04195,04194,05-
29 gen 2024194,30195,88194,30195,88194,89175
26 gen 2024194,18194,18194,18194,18193,20-
25 gen 2024192,78194,00192,78194,00193,0250
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...