Italia markets close in 8 hours 29 minutes

Lincoln Electric Holdings, Inc. (LECO)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
219,33-0,20 (-0,09%)
Alla chiusura: 04:00PM EDT
219,33 0,00 (0,00%)
Dopo ore: 04:01PM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 2024219,43222,60217,49219,33219,33403.900
30 apr 2024224,31224,93218,64219,53219,53426.500
29 apr 2024230,41231,90223,49225,13225,13414.000
26 apr 2024227,03230,00225,61229,94229,94482.700
25 apr 2024233,15233,70222,03227,93227,93746.800
24 apr 2024239,37242,65236,49237,61237,61309.100
23 apr 2024236,61240,84235,78239,77239,77175.100
22 apr 2024238,66239,24234,82235,16235,16262.900
19 apr 2024238,83240,84236,96238,36238,36214.600
18 apr 2024237,91241,25236,31238,93238,93291.100
17 apr 2024240,31240,31235,66236,61236,61238.600
16 apr 2024238,01242,17237,70239,51239,51270.800
15 apr 2024241,05243,04238,87238,88238,88198.200
12 apr 2024240,58241,12236,83238,60238,60217.900
11 apr 2024242,06243,91240,96242,56242,56157.200
10 apr 2024241,19243,70238,85241,58241,58155.500
09 apr 2024246,47248,85242,63244,75244,75206.100
08 apr 2024248,89250,17245,70246,54246,54205.500
05 apr 2024247,89250,92247,04247,97247,97256.900
04 apr 2024252,69253,41246,65246,93246,93141.800
03 apr 2024247,95252,83247,95250,05250,05238.800
02 apr 2024252,95252,95247,50249,21249,21285.700
01 apr 2024255,60255,60251,75252,64252,64181.700
28 mar 2024258,28258,55255,22255,44255,44247.900
27 mar 2024253,23258,62252,67258,37258,37384.400
27 mar 20240.71 Dividendo
26 mar 2024256,07257,63253,01253,01252,30283.300
25 mar 2024257,78258,99255,86256,05255,33262.100
22 mar 2024257,78258,11255,10258,04257,32323.400
21 mar 2024256,99261,13256,52257,05256,33256.300
20 mar 2024252,10256,00250,72255,99255,27201.500
19 mar 2024248,53252,53248,50252,06251,35194.500
18 mar 2024248,00251,50248,00248,93248,23249.200
15 mar 2024246,95250,53246,95248,41247,71897.200
14 mar 2024249,26250,02245,46246,78246,09579.800
13 mar 2024253,17253,17247,91248,77248,07630.900
12 mar 2024252,29254,19251,58252,53251,82179.000
11 mar 2024254,38254,38250,89252,78252,07173.500
08 mar 2024255,94258,84252,92254,43253,72162.000
07 mar 2024256,13256,93253,13255,15254,43197.000
06 mar 2024254,42256,52253,52254,34253,63175.200
05 mar 2024254,72254,72251,42252,88252,17236.600
04 mar 2024255,82257,11254,93255,30254,58180.600
01 mar 2024256,58257,86252,58254,19253,48233.400
29 feb 2024258,11259,04255,67256,60255,88268.400
28 feb 2024253,27256,72253,27256,57255,85252.800
27 feb 2024253,54253,79250,63253,54252,83210.500
26 feb 2024248,78253,48248,73253,23252,52215.800
23 feb 2024249,01250,50247,07250,03249,33208.600
22 feb 2024248,00250,00246,46248,53247,83378.200
21 feb 2024247,50247,50243,71246,47245,78196.200
20 feb 2024248,77249,90243,96246,99246,30380.500
16 feb 2024249,20252,98246,46249,90249,20454.600
15 feb 2024239,36251,09238,50249,80249,10742.500
14 feb 2024228,50232,34228,50231,55230,90401.100
13 feb 2024227,04230,32225,26227,25226,61364.600
12 feb 2024231,08234,21230,60231,69231,04249.900
09 feb 2024230,50232,64229,54231,62230,97308.100
08 feb 2024227,72230,55226,97230,10229,45221.200
07 feb 2024225,17228,38224,58226,84226,20311.600
06 feb 2024222,28224,32222,28223,77223,14232.900
05 feb 2024224,31224,31221,58222,62222,00237.600
02 feb 2024225,23228,09222,25226,50225,86235.400
01 feb 2024224,00227,04222,00225,80225,17297.700
31 gen 2024227,13228,18221,93222,22221,60783.600
30 gen 2024225,34227,62223,36227,01226,37191.600
29 gen 2024224,35225,95222,12225,74225,11199.200
26 gen 2024223,74225,80222,47224,05223,42278.700
25 gen 2024222,48223,95221,45222,88222,25274.500
24 gen 2024223,12225,50219,06219,99219,37185.900
23 gen 2024225,00225,00220,62222,68222,06213.100
22 gen 2024221,40223,60221,40223,28222,65252.200
19 gen 2024216,40220,82214,78220,72220,10350.600
18 gen 2024211,73215,60211,73215,48214,88210.900
17 gen 2024210,81212,39210,14210,49209,90165.400
16 gen 2024211,20212,76208,51212,63212,03180.400
12 gen 2024211,32213,95211,11212,45211,85203.000
11 gen 2024209,60210,77207,28210,41209,82197.300
10 gen 2024210,50211,35208,22209,19208,60215.300
09 gen 2024209,50210,90208,40210,32209,73210.500
08 gen 2024210,15212,42208,73212,21211,61245.900
05 gen 2024211,53213,56210,31211,23210,64314.600
04 gen 2024209,93213,08209,93212,19211,59289.700
03 gen 2024211,54212,63209,39209,65209,06318.700
02 gen 2024215,89217,09212,43213,72213,12268.400
29 dic 2023218,94220,03217,22217,46216,85178.400
28 dic 2023219,75219,87218,45219,11218,50128.500
28 dic 20230.71 Dividendo
27 dic 2023219,80221,14219,66220,46219,13131.600
26 dic 2023218,70221,01218,59219,84218,52159.800
22 dic 2023217,72219,36215,70218,36217,05128.300
21 dic 2023216,65216,96214,67216,56215,26135.400
20 dic 2023215,78218,47214,27214,39213,10247.900
19 dic 2023219,30219,99214,96216,00214,70429.200
18 dic 2023216,40218,09213,83217,91216,60513.900
15 dic 2023217,46218,37215,49216,45215,15757.000
14 dic 2023210,83217,72210,05216,48215,18672.300
13 dic 2023206,45209,81204,62209,37208,11369.100
12 dic 2023208,73208,76206,33206,60205,36322.600
11 dic 2023206,88208,79205,66208,26207,01207.200
*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...