Frankfurt - Delayed Quote EUR

Lenovo Group Limited (LHL.F)

Comparar
1.1430
+0.0125
+(1.11%)
Al cierre: January 31 at 3:29:02 PM GMT+1
Divisa en EUR
Descargar
Fecha Abrir Máx. Mín. Cerrar Cierre ajustado Volumen
Jan 31, 20251.14201.16951.14201.14301.14301,000
Jan 30, 20251.13001.13051.13001.13051.1305100
Jan 29, 20251.13501.15001.13001.15001.15009,254
Jan 28, 20251.13301.13701.13301.13701.1370650
Jan 27, 20251.17901.17901.14701.14701.147015,887
Jan 24, 20251.15001.16451.15001.15051.15057,810
Jan 23, 20251.12751.13951.12701.12801.1280350
Jan 22, 20251.12001.14501.12001.14501.145030,250
Jan 21, 20251.15051.16951.15051.16951.16956,100
Jan 20, 20251.15901.16001.15801.15851.1585800
Jan 17, 20251.16151.16201.14301.16201.162012,800
Jan 16, 20251.14801.16051.14801.16051.16053,970
Jan 15, 20251.14451.14501.13401.13901.139017,600
Jan 14, 20251.15401.16001.15401.16001.1600-
Jan 13, 20251.16501.17351.16501.17351.17354,300
Jan 10, 20251.17951.17951.16001.16001.160013,970
Jan 9, 20251.22001.22001.21001.21051.21057,500
Jan 8, 20251.19151.19151.16051.18951.189531,530
Jan 7, 20251.20751.20751.18801.18801.18802,195
Jan 6, 20251.22051.22051.22001.22001.220012,818
Jan 3, 20251.21451.23001.21451.23001.230010,000
Jan 2, 20251.22001.22501.20051.21901.219075,818
Dec 30, 20241.27001.27001.24501.24501.24505,369
Dec 27, 20241.29051.30001.27301.27301.2730138,634
Dec 23, 20241.16001.17451.15601.16051.160519,750
Dec 20, 20241.17001.17001.15501.15501.155018,430
Dec 19, 20241.14551.14551.12001.14501.145012,404
Dec 18, 20241.14151.16551.13851.13901.139011,920
Dec 17, 20241.11401.13051.11101.12401.1240452
Dec 16, 20241.12001.12001.11151.11951.1195126,080
Dec 13, 20241.13551.13551.12001.12001.12006,000
Dec 12, 20241.16001.16001.14601.15301.153015,320
Dec 11, 20241.15801.15801.14001.15351.153513,000
Dec 10, 20241.17351.17351.15601.17351.173512,600
Dec 9, 20241.11801.16001.11801.16001.160034,100
Dec 6, 20241.11501.13051.11501.12301.123010,150
Dec 5, 20241.12701.13801.11501.11701.117025,100
Dec 4, 20241.13651.13651.12901.13151.131510,670
Dec 3, 20241.15701.16551.15201.15501.15507,500
Dec 2, 20241.10251.10551.10201.10201.10202,000
Nov 29, 20241.09651.11401.09651.11001.110011,887
Nov 28, 20241.09651.11551.09651.11101.11109,100
Nov 27, 2024 0.0850 Dividendo
Nov 27, 20241.13801.14551.13201.13501.135029,164
Nov 26, 20241.10401.11001.10401.11001.0250-
Nov 25, 20241.11201.13001.10701.11551.03018,924
Nov 22, 20241.10501.13701.10451.13001.043511,452
Nov 21, 20241.11501.15801.11101.15801.069317,049
Nov 20, 20241.08501.11301.08501.09601.01211,000
Nov 19, 20241.09201.09301.08501.08551.002411,120
Nov 18, 20241.09301.10901.09301.10501.020411,900
Nov 15, 20241.11201.14901.11201.14151.054154,324
Nov 14, 20241.12801.15001.12801.14501.057336,500
Nov 13, 20241.15701.16401.15601.15601.067511,111
Nov 12, 20241.14501.15951.13401.14401.056415,200
Nov 11, 20241.19051.20001.19001.19051.099312,550
Nov 8, 20241.17001.17601.16001.16501.075866,546
Nov 7, 20241.15601.17201.15001.16801.078657,379
Nov 6, 20241.18601.20301.18601.19501.10356,000
Nov 5, 20241.22251.23951.22201.23951.14462,518
Nov 4, 20241.20851.22151.20851.21501.12208,024
Nov 1, 20241.20851.22151.20801.21301.12016,500
Oct 31, 20241.20801.22151.20801.21001.117367,781
Oct 30, 20241.23451.24701.23451.23751.142735,429
Oct 29, 20241.26551.29001.26501.29001.191256,100
Oct 28, 20241.29251.29951.28401.29951.200020,569
Oct 25, 20241.29201.29201.29201.29201.1931-
Oct 24, 20241.29001.29001.27401.27601.17834,650
Oct 23, 20241.30901.32501.29901.31001.2097110,500
Oct 22, 20241.33001.34751.31501.34751.244336,700
Oct 21, 20241.36951.36951.35501.36551.260930,471
Oct 18, 20241.34651.37851.34651.36951.2646135,007
Oct 17, 20241.29051.30651.28201.30551.205513,800
Oct 16, 20241.29501.31451.29401.31451.213853,558
Oct 15, 20241.28401.28401.28001.28051.18241,280
Oct 14, 20241.30001.32151.28601.32151.220393,316
Oct 11, 20241.25601.25701.25001.25701.160711,500
Oct 10, 20241.27001.27351.25201.27351.176019,280
Oct 9, 20241.22601.24001.19801.24001.145053,450
Oct 8, 20241.25951.25951.19601.23401.139575,042
Oct 7, 20241.33751.34051.33701.34051.237823,000
Oct 4, 20241.26601.32001.26601.30001.200510,500
Oct 3, 20241.28001.28001.24901.24901.153423,600
Oct 2, 20241.27051.29001.26351.29001.191226,410
Oct 1, 20241.19401.19551.19401.19501.10353,000
Sep 30, 20241.24001.24001.20251.20251.11041,808
Sep 27, 20241.24701.27001.23551.26101.1644100,770
Sep 26, 20241.17501.21001.16651.21001.117387,256
Sep 25, 20241.12701.14001.12401.14001.05278,500
Sep 24, 20241.13201.15951.13201.15951.070729,046
Sep 23, 20241.11551.11551.10201.10201.01762,550
Sep 20, 20241.07201.07201.07201.07200.9899-
Sep 19, 20241.07651.08801.07251.08801.004710,600
Sep 18, 20241.09751.09751.07851.09701.013017,263
Sep 17, 20241.08401.09701.08401.08401.001020,000
Sep 16, 20241.07351.08701.07051.07400.99189,343
Sep 13, 20241.06901.06951.06001.06950.98762,030
Sep 12, 20241.05501.06151.05101.05100.97051,000
Sep 11, 20241.03601.05001.03601.05000.969610,000
Sep 10, 20241.03651.05501.03651.03650.957119,342
Sep 9, 20241.05051.06501.04651.06500.983412,602
Sep 6, 20241.06051.08501.05501.08200.9991110,150
Sep 5, 20241.06351.08151.06351.08000.99736,400
Sep 4, 20241.08001.08001.06751.07500.9927450
Sep 3, 20241.08001.09001.08001.08351.000510,000
Sep 2, 20241.10501.10501.08051.10151.017222,174
Aug 30, 20241.13301.13301.10051.11001.02505,250
Aug 29, 20241.08001.08501.08001.08501.00195,000
Aug 28, 20241.08951.09151.07401.07850.9959460
Aug 27, 20241.08301.08851.08301.08801.00478,930
Aug 26, 20241.07051.09451.07051.07600.9936300
Aug 23, 20241.06251.07851.06251.07850.995937,424
Aug 22, 20241.09401.10101.09301.09701.0130-
Aug 21, 20241.06401.08251.06001.08250.9996146,965
Aug 20, 20241.08351.09551.08201.08401.00108,400
Aug 19, 20241.13001.13001.11851.11851.032828,917
Aug 16, 20241.13151.14501.12301.14101.053636,462
Aug 15, 20241.15351.22201.15351.19751.105846,870
Aug 14, 20241.17001.17251.17001.17201.08232,600
Aug 13, 20241.18151.18151.18151.18151.0910-
Aug 12, 20241.19551.20351.19501.20351.1113-
Aug 9, 20241.18851.18851.16701.17001.08049,480
Aug 8, 20241.15701.15901.15051.15901.0702-
Aug 7, 20241.14901.15451.14001.15451.06611,135
Aug 6, 20241.12751.13601.12751.13601.049011,000
Aug 5, 20241.11151.12551.08701.12551.039326,220
Aug 2, 20241.13651.13701.13201.13201.0453-
Aug 1, 20241.18401.19551.18001.18001.089611,716
Jul 31, 2024 0.3000 Dividendo
Jul 31, 20241.19001.19301.18351.18351.0929-
Jul 30, 20241.19301.19301.17601.17900.81171,005
Jul 29, 20241.18451.18851.17751.18700.81724,100
Jul 26, 20241.17401.17401.16251.17250.807210,000
Jul 25, 20241.16101.17451.16101.17000.80551,286
Jul 24, 20241.20401.20651.20401.20400.828910,800
Jul 23, 20241.24001.24901.23401.24900.85994,967
Jul 22, 20241.23351.24501.23351.23750.852027,000
Jul 19, 20241.21001.21001.18051.20150.82726,700
Jul 18, 20241.23051.23051.22501.22550.84373,200
Jul 17, 20241.24401.24401.24001.24000.853713,400
Jul 16, 20241.27751.27751.25201.25200.86196,680
Jul 15, 20241.29251.29551.27801.29550.89192,700
Jul 12, 20241.31101.32951.31101.31550.905722,100
Jul 11, 20241.34951.34951.34501.34500.9260-
Jul 10, 20241.33201.33201.32601.33100.916311,000
Jul 9, 20241.34001.34201.33401.34150.923620,251
Jul 8, 20241.30001.30001.28901.29000.888139,038
Jul 5, 20241.30601.30601.29751.29750.8933-
Jul 4, 20241.33101.33351.32451.32500.912238,400
Jul 3, 20241.30351.30351.30001.30000.895024,500
Jul 2, 20241.30601.31951.30601.31950.90842,770
Jul 1, 20241.29251.31601.29201.31600.906018,000
Jun 28, 20241.31201.31251.30301.30300.897118,289
Jun 27, 20241.35101.35101.32801.32850.914680,100
Jun 26, 20241.36001.37001.35101.35950.93608,780
Jun 25, 20241.34051.34051.33001.33150.916729,304
Jun 24, 20241.38901.39951.36901.38650.954515,178
Jun 21, 20241.42901.44001.42801.42850.983526,460
Jun 20, 20241.43951.46851.42001.43150.985574,300
Jun 19, 20241.40651.44301.40651.42050.978052,338
Jun 18, 20241.30901.32501.30901.32500.912211,000
Jun 17, 20241.26901.28351.26801.28350.88363,250
Jun 14, 20241.28001.29451.27751.28500.88471,500
Jun 13, 20241.26601.27651.26601.27550.8781-
Jun 12, 20241.27901.28151.26701.26700.872319,100
Jun 11, 20241.29001.29201.28201.28450.884311,669
Jun 10, 20241.26201.26251.25401.25450.863727,158
Jun 7, 20241.24801.26251.24801.25900.866810,687
Jun 6, 20241.33001.34951.32251.34150.923614,200
Jun 5, 20241.29001.30151.29001.29250.88984,070
Jun 4, 20241.33101.34801.32001.34650.927032,109
Jun 3, 20241.34651.34701.32401.33800.921232,837
May 31, 20241.34551.34551.30801.32500.912242,687
May 30, 20241.35101.36101.34651.35300.93151,180
May 29, 20241.35901.37551.35751.35750.934631,150
May 28, 20241.38251.39701.38251.39450.960126,940
May 27, 20241.43051.43051.40651.42950.9841153,693
May 24, 20241.28501.31101.28501.31100.902696,748
May 23, 20241.33651.33901.32001.32000.9088135,129
May 22, 20241.35151.35151.33251.33950.9222124,555
May 21, 20241.19201.20651.19001.20650.83062,450
May 20, 20241.19051.21051.18601.21050.833416,855
May 17, 20241.20001.22201.19251.21650.837546,067
May 16, 20241.21001.23651.20451.23650.851328,150
May 15, 20241.20001.22201.20001.22000.839914,440
May 14, 20241.20951.21151.19401.21050.833416,790
May 13, 20241.21151.21151.19051.19050.819628,060
May 10, 20241.20051.21951.18301.19950.825884,655
May 9, 20241.20101.22001.20051.21000.8330127,694
May 8, 20241.11601.11751.11251.11500.7676-
May 7, 20241.11551.12001.11051.11050.764513,739
May 6, 20241.08001.08001.08001.08000.7435-
May 3, 20241.09101.09101.08401.08400.746317,760
May 2, 20241.08001.09201.07501.09200.751820,000
Apr 30, 20241.05101.06601.05051.05050.723215,000
Apr 29, 20241.08051.08051.06351.06450.732910,012
Apr 26, 20241.07051.07051.05901.07050.73709,650
Apr 25, 20241.04851.04851.04501.04500.719410,000
Apr 24, 20241.02651.02651.00001.00050.688840
Apr 23, 20240.98000.99180.98000.99140.682510,150
Apr 22, 20240.97000.97680.96600.97000.667815,774
Apr 19, 20240.98000.98040.97920.97920.674111,000
Apr 18, 20240.97840.99000.97840.98320.676916,000
Apr 17, 20240.97840.99200.97840.98920.681010,500
Apr 16, 20240.98400.99380.97840.99380.684218,080
Apr 15, 20241.02001.03351.01651.03350.711510,210
Apr 12, 20241.00351.00700.97800.97800.6733109,135
Apr 11, 20241.01601.01801.01601.01750.7005-
Apr 10, 20241.02001.03551.02001.03550.7129500
Apr 9, 20241.02601.02651.02151.02150.70335,000
Apr 8, 20241.04551.04551.03301.03700.71392,200
Apr 5, 20241.01251.02401.01251.01250.69713,100
Apr 4, 20241.02001.02051.01251.01250.69718,822
Apr 3, 20241.02051.02151.02001.02050.702619,622
Apr 2, 20241.06051.06051.04851.04900.722212,800
Mar 28, 20241.06251.06401.06051.06150.730813,100
Mar 27, 20241.07151.07151.07001.07000.736615,334
Mar 26, 20241.07701.09001.07651.08200.74492,000
Mar 25, 20241.05951.07801.05001.07800.742292,051
Mar 22, 20241.14151.15151.14001.15150.792814,854
Mar 21, 20241.12501.12951.12501.12600.77525,500
Mar 20, 20241.10451.10701.10101.10700.762150
Mar 19, 20241.10051.10451.09851.09850.7563-
Mar 18, 20241.11001.11051.11001.11000.7642350
Mar 15, 20241.10451.10551.10251.10350.75974,050
Mar 14, 20241.11201.12351.11051.11050.764515,510
Mar 13, 20241.14201.15001.14001.14450.78791,580
Mar 12, 20241.11401.11401.11201.11200.7656-
Mar 11, 20241.10001.10001.08201.08300.745616,500
Mar 8, 20241.11701.11751.11401.11400.766910,400
Mar 7, 20241.11051.12051.11001.11100.76492,800
Mar 6, 20241.12951.13851.11701.12100.771814,639
Mar 5, 20241.13001.13501.13001.13500.78141,700
Mar 4, 20241.13951.14951.13051.14650.789365,113
Mar 1, 20241.06801.07051.05401.07050.7370141,988
Feb 29, 20241.01601.02701.01601.01900.70155,300
Feb 28, 20241.02851.02851.01201.02350.70463,125
Feb 27, 20241.04951.05751.04001.04000.716021,540
Feb 26, 20241.04001.05201.04001.04450.71911,270
Feb 23, 20241.00701.00701.00001.00700.6933-
Feb 22, 20241.02601.04551.02151.03700.71395,850
Feb 21, 20241.00101.01951.00101.00500.69192,833
Feb 20, 20240.97720.97720.96020.96020.661110,400
Feb 19, 20241.00451.00450.98560.99240.68322,666
Feb 16, 20240.99000.99020.99000.99000.68166,000
Feb 15, 20240.98820.99400.98000.99300.68366,550
Feb 14, 20240.96840.98360.96840.97020.667916,534
Feb 13, 20240.97020.98160.97000.98160.67584,692
Feb 12, 20240.95500.97400.95500.97400.670681,250
Feb 9, 20240.97080.97080.95500.97040.66817,200
Feb 8, 20240.96600.97900.96580.97900.6740951
Feb 7, 20240.95640.97000.95640.96980.66775,500
Feb 6, 20241.00201.01351.00201.01000.695352,717
Feb 5, 20240.92540.94000.92540.94000.647172,000
Feb 2, 20240.93440.93440.93300.93340.642640,317
Feb 1, 20240.95840.97960.95840.97500.671257,600
Jan 31, 20240.96000.97080.95340.96540.664622,650

Tickers relacionados

C3RY.BE Cherry AG
0.9830
+11.58%
 
WDC.F Western Digital Corporation
63.26
-0.22%
 
LOGN.SW Logitech International S.A.
91.48
+1.35%
 
LOGI Logitech International S.A.
97.42
-1.85%
 
HPQ HP Inc.
32.50
-0.91%
 
STX Seagate Technology Holdings plc
96.36
-1.95%
 
WDC Western Digital Corporation
65.13
-0.99%
 
YIBO Planet Image International Limited
3.3600
+3.38%
 
DELL Dell Technologies Inc.
103.60
-1.66%
 
IONQ IonQ, Inc.
39.49
+1.75%