Italia markets close in 3 hours 33 minutes

Lowe's Companies Inc (LWE.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
211,10+0,15 (+0,07%)
In data: 08:08AM CEST. Mercato aperto.
Periodo di tempo:
20 giu 2023 - 20 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 giu 2024211,10211,10211,10211,10211,102
19 giu 2024210,95210,95210,95210,95210,95-
18 giu 2024210,75210,75210,75210,75210,75-
17 giu 2024207,70207,70207,70207,70207,70-
14 giu 2024210,45210,45210,45210,45210,45-
13 giu 2024207,05207,05207,05207,05207,05-
12 giu 2024202,50202,50202,50202,50202,50-
11 giu 2024201,40201,40201,40201,40201,40-
10 giu 2024200,30200,30200,30200,30200,30-
07 giu 2024199,80199,80199,80199,80199,80-
06 giu 2024200,55200,55200,55200,55200,55-
05 giu 2024198,56198,56198,56198,56198,56-
04 giu 2024197,62197,62197,62197,62197,62-
03 giu 2024203,50203,50203,50203,50203,50-
31 mag 2024198,14198,14198,14198,14198,14-
30 mag 2024195,86195,86195,86195,86195,86-
29 mag 2024196,76196,76196,76196,76196,76-
28 mag 2024197,50197,50197,50197,50197,50-
27 mag 2024197,32197,32197,32197,32197,32-
24 mag 2024200,25200,25200,25200,25200,25-
23 mag 2024203,55203,55203,55203,55203,55-
22 mag 2024205,90205,90205,90205,90205,90-
21 mag 2024209,65209,65209,65209,65209,65-
20 mag 2024211,45211,45211,45211,45211,45-
17 mag 2024214,00214,00214,00214,00214,00-
16 mag 2024215,95215,95215,95215,95215,95-
15 mag 2024213,00213,00213,00213,00213,00-
14 mag 2024215,05215,05215,05215,05215,05-
13 mag 2024217,30217,30217,30217,30217,30-
10 mag 2024218,85218,85218,85218,85218,85-
09 mag 2024214,80214,80214,80214,80214,80-
08 mag 2024214,50214,50214,50214,50214,50-
07 mag 2024214,40214,40214,40214,40214,40-
06 mag 2024214,90214,90214,90214,90214,90-
03 mag 2024214,10214,10214,10214,10214,10-
02 mag 2024211,10211,10211,10211,10211,10-
30 apr 2024218,00218,00218,00218,00218,002
29 apr 2024213,80213,80213,80213,80213,80-
26 apr 2024213,80213,80213,80213,80213,80-
25 apr 2024213,55213,55213,55213,55213,55-
24 apr 2024217,45217,45217,45217,45217,45-
23 apr 2024215,40215,40215,40215,40215,40-
23 apr 20241.1 Dividendo
22 apr 2024215,40215,40215,40215,40214,30-
19 apr 2024212,70212,70212,70212,70211,61-
18 apr 2024213,75213,75213,75213,75212,66-
17 apr 2024214,15214,15214,15214,15213,06-
16 apr 2024215,15215,15215,15215,15214,05-
15 apr 2024217,45217,45217,45217,45216,34-
12 apr 2024219,05219,05219,05219,05217,93-
11 apr 2024219,45219,45219,45219,45218,33-
10 apr 2024224,15224,15224,15224,15223,01-
09 apr 2024222,25222,25222,25222,25221,12-
08 apr 2024219,65219,65219,65219,65218,53-
05 apr 2024219,10219,10219,10219,10217,98-
04 apr 2024221,15221,15221,15221,15220,02-
03 apr 2024224,90224,90224,90224,90223,75-
02 apr 2024230,65230,65230,65230,65229,47-
28 mar 2024233,40233,40233,40233,40232,21-
27 mar 2024232,05232,05232,05232,05230,86-
26 mar 2024233,70233,70233,70233,70232,51-
25 mar 2024237,95237,95237,95237,95236,73-
22 mar 2024239,95239,95239,95239,95238,72-
21 mar 2024230,30230,30230,30230,30229,12-
20 mar 2024227,55227,55227,55227,55226,39-
19 mar 2024223,65223,65223,65223,65222,51-
18 mar 2024224,25224,25224,25224,25223,10-
15 mar 2024224,10224,10224,10224,10222,96-
14 mar 2024225,75225,75225,75225,75224,60-
13 mar 2024222,10222,10222,10222,10220,97-
12 mar 2024219,90219,90219,90219,90218,78-
11 mar 2024219,85219,85219,85219,85218,73-
08 mar 2024219,65219,65219,65219,65218,53-
07 mar 2024219,75219,75219,75219,75218,63-
06 mar 2024220,65220,65220,65220,65219,52-
05 mar 2024221,45221,45221,45221,45220,32-
04 mar 2024224,10224,10224,10224,10222,96-
01 mar 2024221,95221,95221,95221,95220,82-
29 feb 2024219,20219,20219,20219,20218,08-
28 feb 2024216,20216,20216,20216,20215,10-
27 feb 2024212,35212,35212,35212,35211,27-
26 feb 2024213,60213,60213,60213,60212,51-
23 feb 2024212,05212,05212,05212,05210,97-
22 feb 2024209,45209,45209,45209,45208,38-
21 feb 2024207,35207,35207,35207,35206,29-
20 feb 2024210,25210,25210,25210,25209,18-
19 feb 2024209,50209,50209,50209,50208,43-
16 feb 2024210,90210,90210,90210,90209,82-
15 feb 2024210,80210,80210,80210,80209,72-
14 feb 2024209,45209,45209,45209,45208,38-
13 feb 2024211,50211,50211,50211,50210,42-
12 feb 2024206,50206,50206,50206,50205,45-
09 feb 2024203,40203,40203,40203,40202,36-
08 feb 2024204,65204,65204,65204,65203,60-
07 feb 2024201,70201,70201,70201,70200,67-
06 feb 2024201,80201,80201,80201,80200,77-
05 feb 2024202,30202,30202,30202,30201,27-
02 feb 2024201,45201,45201,45201,45200,42-
01 feb 2024196,22196,22196,22196,22195,22-
31 gen 2024197,32197,32197,32197,32196,31-
*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...