Italia markets close in 34 minutes

Lear Corporation (0JTQ.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
128,54+2,01 (+1,59%)
Alla chiusura: 03:18PM BST
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 2024129,03129,95127,85128,54128,544
03 mag 2024126,70129,63126,70126,70126,7047
02 mag 2024123,68127,75123,68127,52127,52109
01 mag 2024124,49126,31124,49124,67124,67213
30 apr 2024132,07136,50126,02126,28126,281.152
29 apr 2024137,94138,47136,77137,85137,85206
26 apr 2024133,72135,58132,75135,58135,587
25 apr 2024133,27133,27132,23133,14133,144
24 apr 2024133,12135,12133,12135,12135,126
23 apr 2024133,75134,55133,75134,33134,333
22 apr 2024134,55134,68132,78134,53134,5348
19 apr 2024131,98132,70131,70132,70132,703
18 apr 2024130,61131,57130,61131,44131,448
17 apr 2024132,78132,78131,45131,79131,7912
16 apr 2024131,35132,98131,08132,83132,8326
15 apr 2024134,14135,24133,14133,14133,1425
12 apr 2024135,50135,50134,44134,44134,444
11 apr 2024136,82137,67136,19137,38137,385
10 apr 2024141,36141,36137,21137,21137,2116
09 apr 2024142,85142,85141,66142,63142,6327
08 apr 2024142,80142,95141,17142,37142,3734
05 apr 2024140,94141,29139,13139,76139,7621
04 apr 2024143,99144,91143,07143,90143,9034
03 apr 2024143,73144,80143,73144,80144,8017
02 apr 2024142,87143,39142,87143,39143,3920
28 mar 2024145,51147,50144,85145,17145,17145
27 mar 2024143,28144,82141,73144,66144,6636
26 mar 2024142,12143,48140,12142,62142,6220
25 mar 2024145,95146,82144,12144,64144,6436
22 mar 2024145,59146,26144,82145,77145,77192
21 mar 2024144,93146,09143,59145,74145,74134
20 mar 2024141,96143,48140,87143,48143,4838
19 mar 2024141,64141,89140,01140,94140,9485
18 mar 2024140,51141,56139,87140,84140,8480
15 mar 2024141,01141,29139,97140,87140,87267
14 mar 2024142,59143,50139,79139,79139,7927
13 mar 2024142,99143,54140,70143,13143,137
12 mar 2024141,80142,67140,71141,56141,568
11 mar 2024139,58141,98139,58141,92141,9210
08 mar 2024143,04144,07141,75142,72142,7214
07 mar 2024138,51142,32138,51142,32142,32111
07 mar 20240.77 Dividendo
06 mar 2024140,53140,53139,07139,62138,8516
05 mar 2024138,87140,91137,96140,85140,07125
04 mar 2024136,81138,18135,67138,18137,4212
01 mar 2024136,96137,49136,29136,48135,7334
29 feb 2024137,53138,36135,19136,50135,7514
28 feb 2024135,43136,63134,35136,63135,8827
27 feb 2024135,94136,39135,07135,86135,11112
26 feb 2024134,95135,76134,13134,14133,4025
23 feb 2024135,52136,15135,04136,00135,2561
22 feb 2024136,39137,54135,92136,31135,56138
21 feb 2024135,04136,05134,56135,10134,35116
20 feb 2024135,84136,36134,90135,58134,83443
19 feb 2024------
16 feb 2024134,66137,74134,66137,17136,4182
15 feb 2024136,82137,81135,95136,99136,2323
14 feb 2024134,86135,29133,57134,68133,944
13 feb 2024135,07135,13132,50132,55131,821.368
12 feb 2024134,60138,00134,50138,00137,24775
09 feb 2024132,33135,05132,33135,05134,315
08 feb 2024132,63132,86130,38132,86132,1313
07 feb 2024136,62136,62132,65132,89132,1616
06 feb 2024127,26135,77127,26135,02134,2810
05 feb 2024135,06135,06133,80134,51133,773
02 feb 2024136,66136,66133,99134,68133,9425
01 feb 2024133,93135,22133,83133,83133,094
31 gen 2024134,99135,87133,79135,35134,601
30 gen 2024134,07136,01134,07134,91134,17539
29 gen 2024132,40136,95132,40133,20132,471
26 gen 2024132,58134,63131,14131,14130,4217.774
25 gen 2024130,19131,92130,19130,94130,2223
24 gen 2024132,76132,76130,22130,61129,8925
23 gen 2024131,70132,52130,70130,77130,057
22 gen 2024132,16133,36129,92129,92129,2011
19 gen 2024130,00131,25130,00131,25130,5310
18 gen 2024133,30133,30129,42129,42128,7137
17 gen 2024130,27131,52130,27130,86130,14249
16 gen 2024129,74132,76129,74132,49131,7640
15 gen 2024------
12 gen 2024133,96136,32131,36131,65130,9244
11 gen 2024133,92135,85133,34133,76133,0219
10 gen 2024135,46135,72133,63133,69132,95126
09 gen 2024137,26137,26135,26135,26134,5149
08 gen 2024135,63136,09135,63136,09135,347
05 gen 2024136,46136,46135,83135,83135,0816
04 gen 2024133,48133,48133,48133,48132,7432
03 gen 2024139,73139,73134,38135,00134,2683
02 gen 2024140,99142,82139,95142,39141,60125
29 dic 2023142,86142,86141,05141,27140,496
28 dic 2023142,14142,30141,00141,73140,956
27 dic 2023141,79141,99141,34141,34140,5636
22 dic 2023140,77142,10140,77142,10141,3217.806
21 dic 2023139,92140,32139,16139,49138,7215
20 dic 2023141,05141,54140,02140,95140,17116
19 dic 2023139,57140,64138,65140,48139,71139
18 dic 2023137,45139,58137,04138,44137,68102
15 dic 2023139,57139,57137,18137,18136,429
14 dic 2023135,61138,78133,05138,50137,7434
13 dic 2023131,84132,87128,57128,57127,8679
*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...