Italia markets closed

Lenovo Group Limited (LNVGF)

Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
1,1650+0,0150 (+1,30%)
Alla chiusura: 03:53PM EDT
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 20241,16501,16501,16501,16501,16507.865
02 mag 20241,15001,15001,15001,15001,15008.200
01 mag 20241,10001,10001,10001,10001,1000-
30 apr 20241,11001,13001,09001,10001,100010.700
29 apr 20241,17001,17001,14001,17001,170038.800
26 apr 20241,13001,13001,13001,13001,13003.700
25 apr 20241,05001,05001,05001,05001,0500-
24 apr 20241,20001,20001,05001,05001,050067.100
23 apr 20241,06001,06001,06001,06001,0600130.600
22 apr 20241,05001,08001,05001,05001,0500400
19 apr 20241,07001,07001,07001,07001,0700600
18 apr 20241,10001,10001,10001,10001,10001.000
17 apr 20241,05001,05001,05001,05001,0500800
16 apr 20241,02001,02001,02001,02001,0200100
15 apr 20241,05001,05001,05001,05001,0500300
12 apr 20241,09001,09001,06001,06001,06002.700
11 apr 20241,13001,13001,13001,13001,1300-
10 apr 20241,13001,13001,13001,13001,1300-
09 apr 20241,15001,15001,11001,13001,130011.000
08 apr 20241,13001,13001,13001,13001,1300185.400
05 apr 20241,12001,12001,12001,12001,12002.600
04 apr 20241,13001,13001,13001,13001,1300-
03 apr 20241,13001,13001,13001,13001,13003.200
02 apr 20241,19001,19001,19001,19001,190012.800
01 apr 20241,19001,19001,19001,19001,19002.700
28 mar 20241,14001,17001,10001,17001,17002.500
27 mar 20241,11001,11001,11001,11001,11001.000
26 mar 20241,15001,15001,15001,15001,1500370.000
25 mar 20241,24001,24001,15001,15001,15006.300
22 mar 20241,22001,24001,19001,24001,2400104.300
21 mar 20241,21001,25001,19001,25001,250015.700
20 mar 20241,10001,20001,10001,20001,20003.200
19 mar 20241,32001,32001,20001,20001,20003.100
18 mar 20241,20001,20001,20001,20001,2000100
15 mar 20241,25001,25001,20001,20001,20004.100
14 mar 20241,25001,25001,25001,25001,25001.000
13 mar 20241,26001,28001,25001,25001,25003.100
12 mar 20241,21001,29001,21001,23001,230018.300
11 mar 20241,15001,20001,15001,20001,20008.000
08 mar 20241,25001,25001,25001,25001,2500-
07 mar 20241,25001,25001,25001,25001,25002.000
06 mar 20241,23001,25001,23001,25001,25002.000
05 mar 20241,24001,24001,17001,23001,23004.700
04 mar 20241,20001,32001,20001,28001,28006.200
01 mar 20241,10001,16001,10001,14001,14002.900
29 feb 20241,09001,09001,05001,05001,05008.200
28 feb 20241,16001,16001,11001,11001,1100600
27 feb 20241,15001,20001,15001,16001,16005.600
26 feb 20241,16001,16001,12001,12001,120010.900
23 feb 20241,10001,10001,10001,10001,1000-
22 feb 20241,10001,16001,10001,10001,100010.100
21 feb 20241,04001,04001,04001,04001,04002.200
20 feb 20241,10001,10001,03001,06001,060026.100
16 feb 20241,07001,07001,06001,07001,07002.900
15 feb 20241,05001,06001,05001,06001,060024.600
14 feb 20241,03001,03001,03001,03001,03004.000
13 feb 20241,03001,03001,03001,03001,030024.000
12 feb 20241,05001,05001,04001,05001,050041.800
09 feb 20241,04001,04001,03001,03001,03001.700
08 feb 20241,07001,07001,07001,07001,07001.000
07 feb 20241,08001,08001,04001,04001,0400579.100
06 feb 20241,08001,08001,08001,08001,0800572.100
05 feb 20241,09001,09001,00001,05001,050020.600
02 feb 20241,05001,09001,00001,09001,0900581.500
01 feb 20241,05001,05001,02001,02001,020010.000
31 gen 20241,10001,10001,04001,04001,04006.700
30 gen 20241,03001,03001,03001,03001,0300500
29 gen 20241,16001,16001,09001,12001,120021.200
26 gen 20241,19001,20001,14001,18001,180077.000
25 gen 20241,35001,35001,25001,28001,28005.700
24 gen 20241,32001,35001,29001,35001,350010.100
23 gen 20241,20001,29001,20001,29001,29002.400
22 gen 20241,28001,28001,25001,25001,250073.500
19 gen 20241,24001,25001,20001,24001,240024.100
18 gen 20241,22001,22001,18001,21001,2100366.900
17 gen 20241,20001,28001,20001,28001,28001.400
16 gen 20241,31001,31001,30001,30001,30005.100
12 gen 20241,36001,36001,36001,36001,36006.100
11 gen 20241,30001,30001,30001,30001,30005.100
10 gen 20241,37001,37001,37001,37001,3700-
09 gen 20241,37001,37001,37001,37001,37006.100
08 gen 20241,31001,34001,31001,34001,340015.100
05 gen 20241,35001,35001,35001,35001,3500-
04 gen 20241,35001,35001,35001,35001,3500216.200
03 gen 20241,36001,36001,30001,30001,30003.900
02 gen 20241,43001,45001,41001,45001,4500800
29 dic 20231,39001,42001,32001,42001,4200226.300
28 dic 20231,32001,38001,32001,38001,38008.300
27 dic 20231,35001,38001,31001,38001,3800163.200
26 dic 20231,22001,32001,22001,31001,31007.900
22 dic 20231,29001,33001,29001,29001,29002.600
21 dic 20231,36001,36001,33001,33001,33004.300
20 dic 20231,36001,36001,31001,31001,310037.900
19 dic 20231,35001,35001,30001,30001,30006.600
18 dic 20231,30001,30001,30001,30001,30005.000
15 dic 20231,25001,32001,25001,27001,27009.300
14 dic 20231,31001,35001,31001,35001,3500111.800
13 dic 20231,34001,34001,24001,26001,26002.100
12 dic 20231,28001,28001,23001,23001,23001.600
11 dic 20231,15001,15001,15001,15001,1500-
*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...