Italia markets closed

Lenovo Group Limited (LNVGY)

Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
23,54+0,01 (+0,05%)
Alla chiusura: 03:45PM EDT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202422,9423,9722,9423,5423,5436.359
02 mag 202424,0224,0223,1623,5323,5330.000
01 mag 202423,4323,4322,4922,4922,4920.300
30 apr 202423,7223,7222,5522,5522,5542.600
29 apr 202423,7023,7022,8622,9422,9418.000
26 apr 202423,2823,2822,9322,9822,9872.300
25 apr 202422,3522,6522,2722,5922,5956.800
24 apr 202422,1222,1221,8421,9321,9344.000
23 apr 202421,0421,1721,0421,1421,1422.300
22 apr 202421,2021,4320,5620,8020,8086.200
19 apr 202421,2521,2520,7920,9320,9362.800
18 apr 202420,8720,9620,7520,7820,7840.700
17 apr 202421,4821,4820,8721,1221,1255.400
16 apr 202421,7321,7320,9821,0121,0148.700
15 apr 202422,6222,6221,5121,5521,5532.400
12 apr 202421,1521,1520,9621,0021,0025.400
11 apr 202422,6922,7021,8922,0222,0239.200
10 apr 202423,0023,0022,0522,0522,0520.700
09 apr 202422,9222,9222,3022,4222,4237.400
08 apr 202423,2123,2122,5622,5922,5919.000
05 apr 202421,9322,2321,9322,1822,1843.000
04 apr 202422,4922,4922,0022,0022,0032.300
03 apr 202422,3322,3322,1022,2022,2038.100
02 apr 202423,3023,7022,8022,8122,8141.900
01 apr 202423,9523,9523,3423,4223,4241.500
28 mar 202423,3923,3923,1223,1223,1238.000
27 mar 202423,3923,4023,1823,4023,4022.100
26 mar 202423,6823,6823,3623,3623,3660.700
25 mar 202423,2923,3022,7023,0623,06176.200
22 mar 202425,0025,0024,8024,8524,8533.700
21 mar 202424,6924,7024,5424,5924,5927.400
20 mar 202423,8824,8323,8824,3324,3378.000
19 mar 202423,2924,6223,2824,1424,1429.400
18 mar 202424,6624,6624,2324,2424,2449.900
15 mar 202424,3424,5024,2324,2324,2333.700
14 mar 202425,2425,2424,2924,3824,3820.000
13 mar 202425,0025,3525,0025,0225,0243.500
12 mar 202424,6424,6424,3024,5324,53207.000
11 mar 202424,6524,6723,9124,0224,0257.500
08 mar 202424,6024,6024,2024,3324,3373.700
07 mar 202424,5424,5424,3524,4324,4349.800
06 mar 202424,2325,3724,2324,4924,4966.300
05 mar 202425,5625,5624,3524,4324,43124.600
04 mar 202425,8625,8624,6124,6324,6383.400
01 mar 202423,4923,5023,0123,4223,4290.800
29 feb 202422,0322,6421,9422,1222,1260.100
28 feb 202422,8922,8921,8721,9221,9236.600
27 feb 202422,8423,0122,7622,8122,8131.500
26 feb 202422,6023,3222,6022,7522,7573.700
23 feb 202421,2022,0621,2022,0022,0065.400
22 feb 202422,4922,5022,0022,0622,06333.900
21 feb 202422,1622,1621,7221,8321,8335.000
20 feb 202421,1721,1720,8521,0421,0426.600
16 feb 202421,5121,5121,3721,3821,3868.600
15 feb 202421,4221,5021,2821,3621,3678.300
14 feb 202420,8521,0820,6521,0821,0864.100
13 feb 202420,6821,0420,6720,7120,7155.900
12 feb 202421,1721,3421,1321,2621,2636.900
09 feb 202420,9220,9620,6820,9220,9270.500
08 feb 202420,8920,9220,7820,8320,8322.700
07 feb 202421,3021,3020,7820,8420,8480.800
06 feb 202421,6021,8521,4821,8321,8378.300
05 feb 202419,7920,3319,7920,2620,2642.800
02 feb 202420,5820,5820,1220,3320,3361.100
01 feb 202421,3021,3020,8521,0321,0347.500
31 gen 202421,0121,1120,8120,9420,9488.900
30 gen 202421,7821,9021,7521,8921,8934.500
29 gen 202423,0023,0022,1522,4222,4294.600
26 gen 202424,0024,0023,8023,8823,8874.600
25 gen 202426,3226,4226,0226,1126,1124.100
24 gen 202426,0126,2926,0126,1226,1257.800
23 gen 202425,5925,9325,5925,9025,90103.000
22 gen 202425,4225,4225,2725,3325,3367.200
19 gen 202424,8525,4824,8325,4225,4291.600
18 gen 202424,9825,0124,7524,8824,8866.100
17 gen 202424,4124,4624,1224,4024,4098.000
16 gen 202425,2025,4825,1825,2525,2542.000
12 gen 202427,0127,1927,0127,0427,0421.100
11 gen 202426,5927,0026,5926,9326,9320.900
10 gen 202426,4626,6426,0226,5926,5928.400
09 gen 202427,3827,3826,9026,9926,9919.700
08 gen 202425,9126,3025,9126,2726,2727.700
05 gen 202426,8226,8225,3026,2426,2437.600
04 gen 202427,1127,3527,1127,2427,2430.100
03 gen 202426,8327,0626,8326,9526,9556.800
02 gen 202427,2028,0027,2027,8927,8916.400
29 dic 202328,7928,7927,8227,9727,9734.300
28 dic 202327,7627,9927,7627,9427,9427.500
27 dic 202326,9027,3926,7927,3927,3935.100
26 dic 202325,8626,5925,8626,5926,5944.100
22 dic 202326,4026,4826,3526,4826,4853.400
21 dic 202326,6326,7526,5526,6526,65103.100
20 dic 202326,9226,9226,1026,1826,1833.400
19 dic 202326,0026,8726,0026,4626,4618.600
18 dic 202326,0026,1225,9526,1226,1211.900
15 dic 202326,9726,9725,9925,9925,9938.800
14 dic 202326,0626,7826,0626,7826,7856.400
13 dic 202325,3825,5825,2925,5825,5819.200
12 dic 202324,1525,2724,1525,0225,0224.600
11 dic 202324,7025,3624,7025,3525,3530.100
*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...