Italia markets open in 6 hours 10 minutes

Lear Corporation (LEA)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
135,17+1,64 (+1,23%)
Alla chiusura: 04:00PM EDT
135,17 0,00 (0,00%)
Dopo ore: 06:00PM EDT
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 2024133,17135,57132,99135,17135,17436.877
23 apr 2024134,64134,80133,25133,53133,53691.600
22 apr 2024134,27135,00132,28134,12134,12500.800
19 apr 2024131,17133,04130,79132,86132,86376.600
18 apr 2024131,19132,22130,20131,16131,16370.700
17 apr 2024132,45132,92130,43130,45130,45430.300
16 apr 2024131,35133,25131,04131,99131,99437.100
15 apr 2024134,67135,10131,97132,34132,34677.200
12 apr 2024135,83136,02133,59133,70133,70429.800
11 apr 2024137,25137,98135,71136,86136,86516.600
10 apr 2024140,93141,43136,57136,85136,85637.700
09 apr 2024142,00144,11141,65143,82143,82418.100
08 apr 2024141,67142,90141,14141,44141,44375.500
05 apr 2024140,46141,27139,00140,68140,68427.800
04 apr 2024144,57144,77139,39140,22140,22624.300
03 apr 2024143,73145,05143,00143,11143,11416.100
02 apr 2024142,74144,45142,02144,27144,27416.900
01 apr 2024144,94145,35143,53144,37144,37321.000
28 mar 2024145,09146,19144,73144,88144,88344.800
27 mar 2024142,38145,07141,92144,85144,85524.900
26 mar 2024144,48144,48139,79141,66141,66701.900
25 mar 2024146,02147,11144,00144,38144,38771.400
22 mar 2024145,76146,11144,73145,70145,70519.800
21 mar 2024144,25146,66144,24146,07146,07545.200
20 mar 2024141,72144,17141,47143,91143,91370.200
19 mar 2024140,54142,05140,23141,79141,79359.900
18 mar 2024140,81141,75139,87140,41140,41426.900
15 mar 2024140,51141,99139,88140,18140,181.475.600
14 mar 2024143,02143,80139,58140,09140,09782.100
13 mar 2024141,16143,72141,16143,61143,61526.800
12 mar 2024141,13142,74140,15141,37141,37650.300
11 mar 2024139,91142,47139,91141,16141,16464.800
08 mar 2024143,04144,09140,12140,30140,30375.600
07 mar 2024139,59142,57139,59142,20142,20765.300
07 mar 20240.77 Dividendo
06 mar 2024139,90140,11138,99139,88139,11476.600
05 mar 2024138,02141,31138,02139,26138,49462.600
04 mar 2024136,78139,13136,03138,28137,52450.100
01 mar 2024137,36137,62135,51136,42135,67376.200
29 feb 2024137,44138,42136,20137,35136,59592.900
28 feb 2024134,71136,70134,42136,62135,87430.900
27 feb 2024135,68136,72134,63135,78135,03458.600
26 feb 2024135,06136,46133,92134,32133,58444.600
23 feb 2024135,55136,51134,62135,20134,46369.800
22 feb 2024135,22137,64135,09135,37134,62327.800
21 feb 2024135,04135,91134,28135,19134,45295.400
20 feb 2024136,30136,42134,88136,11135,36419.500
16 feb 2024136,96137,66135,57136,30135,55434.100
15 feb 2024136,43138,66135,01137,73136,97553.600
14 feb 2024134,67135,75133,63134,89134,15537.800
13 feb 2024133,90135,19131,69132,98132,25463.800
12 feb 2024134,60138,04134,26137,46136,70541.300
09 feb 2024132,86135,49132,34134,75134,01620.900
08 feb 2024132,10133,61130,00133,31132,58509.500
07 feb 2024136,63136,63131,47132,35131,62670.200
06 feb 2024128,00136,62128,00135,19134,451.338.600
05 feb 2024134,26135,34133,23134,36133,62655.100
02 feb 2024135,30135,73133,38135,63134,88531.600
01 feb 2024134,12136,70133,47136,43135,68577.300
31 gen 2024134,71136,32132,43132,90132,17516.000
30 gen 2024135,40136,23134,63134,66133,92420.800
29 gen 2024132,82135,02132,56135,00134,26472.800
26 gen 2024133,91135,50133,27133,67132,93525.200
25 gen 2024131,14132,95130,12132,33131,60598.500
24 gen 2024131,33132,12129,52130,39129,67384.600
23 gen 2024132,74132,98130,13130,91130,19761.800
22 gen 2024130,86133,39128,94130,76130,041.555.500
19 gen 2024130,50131,32129,73130,21129,49697.400
18 gen 2024132,62132,89129,42130,82130,10386.600
17 gen 2024131,57131,95130,45131,47130,75457.000
16 gen 2024130,00133,65130,00133,60132,86429.200
12 gen 2024135,19135,19130,88131,35130,63396.800
11 gen 2024134,36134,99133,24134,18133,44291.500
10 gen 2024135,22135,26133,08134,76134,02254.700
09 gen 2024136,09137,70134,51135,15134,41300.000
08 gen 2024135,26137,76135,26137,26136,50277.700
05 gen 2024134,14137,35134,03135,90135,15665.200
04 gen 2024132,16135,08130,66134,15133,41494.400
03 gen 2024139,33139,33133,29133,57132,83604.500
02 gen 2024140,97143,94140,24141,79141,01443.300
29 dic 2023142,10142,24140,78141,21140,43256.400
28 dic 2023141,00142,49141,00141,77140,99253.400
27 dic 2023142,09142,32140,85141,73140,95325.800
26 dic 2023142,54142,57141,22141,59140,81293.500
22 dic 2023140,77142,37140,77141,35140,57284.900
21 dic 2023138,86140,85138,84140,77140,00414.000
20 dic 2023139,91141,81137,25137,32136,56395.600
19 dic 2023139,37140,97138,91140,46139,69378.400
18 dic 2023137,91139,85137,25138,70137,94636.100
15 dic 2023138,31139,36136,46137,37136,611.062.500
14 dic 2023133,22139,04133,22138,49137,73923.800
13 dic 2023132,21132,57127,92132,37131,64832.700
12 dic 2023133,49134,21132,10132,88132,15364.200
11 dic 2023132,63134,85132,63134,07133,33473.800
08 dic 2023135,28136,70132,96133,08132,35688.200
07 dic 2023138,04138,08134,34135,37134,62860.400
06 dic 2023137,58141,17135,82138,55137,79769.900
05 dic 2023137,17137,65135,29135,74134,99516.600
05 dic 20230.77 Dividendo
04 dic 2023135,79140,05135,79138,98137,45686.400
*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...