Mercado abrirá em 3 h 10 min

LEM Holding SA (0QKB.L)

LSE - LSE Preço Adiado. Moeda em CHF.
Adicionar à lista
1.580,00+14,00 (+0,89%)
A partir de 10:07AM BST. Mercado aberto.
Período:
02 de mai. de 2023 - 02 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em CHFBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
02 de mai. de 20241.584,001.584,001.580,001.580,001.580,003
01 de mai. de 2024------
30 de abr. de 20241.566,001.566,001.566,001.566,001.566,007
29 de abr. de 20241.572,001.572,001.564,001.564,001.564,008
26 de abr. de 20241.562,001.595,981.561,841.578,981.578,98283
25 de abr. de 20241.596,001.599,991.588,991.597,171.597,1769
24 de abr. de 20241.580,361.593,161.570,001.593,161.593,1629
23 de abr. de 20241.570,001.570,001.556,121.565,991.565,991.435
22 de abr. de 20241.570,001.570,001.543,231.554,841.554,84621
19 de abr. de 20241.562,001.562,001.543,991.561,951.561,95450
18 de abr. de 20241.560,001.560,001.538,001.543,991.543,99286
17 de abr. de 20241.549,561.556,841.549,561.556,841.556,846
16 de abr. de 20241.564,001.571,991.549,991.555,841.555,8429
15 de abr. de 20241.588,001.588,001.569,991.569,991.569,99470
12 de abr. de 20241.614,001.614,001.560,001.579,841.579,84340
11 de abr. de 20241.688,001.697,831.635,991.654,241.654,24717
10 de abr. de 20241.692,001.692,171.670,001.692,171.692,1784
09 de abr. de 20241.696,001.696,001.680,001.686,171.686,1780
08 de abr. de 20241.688,001.699,991.688,001.689,831.689,8327
05 de abr. de 20241.669,991.671,991.669,311.669,311.669,3129
04 de abr. de 20241.690,001.690,001.665,831.665,831.665,8387
03 de abr. de 20241.688,001.688,001.665,991.678,331.678,3380
02 de abr. de 20241.722,001.722,001.675,991.684,391.684,3962
28 de mar. de 20241.720,001.720,001.704,501.705,991.705,9939
27 de mar. de 20241.700,001.700,001.684,001.684,001.684,0020
26 de mar. de 20241.666,001.697,991.655,981.697,931.697,9360
25 de mar. de 20241.630,001.656,941.630,001.655,931.655,9349
22 de mar. de 20241.619,971.633,671.619,841.619,841.619,8464
21 de mar. de 20241.588,001.645,371.588,001.630,161.630,1645
20 de mar. de 20241.576,001.579,991.575,981.575,991.575,9941
19 de mar. de 20241.590,001.590,001.579,991.580,991.580,9942
18 de mar. de 20241.618,001.618,001.582,001.594,681.594,6831
15 de mar. de 20241.596,001.600,371.595,991.595,991.595,9989
14 de mar. de 20241.612,001.612,001.598,001.604,361.604,3687
13 de mar. de 20241.597,141.613,191.596,461.596,461.596,4639
12 de mar. de 20241.628,001.628,001.624,001.624,001.624,0070
11 de mar. de 20241.642,001.642,001.613,841.613,841.613,8499
08 de mar. de 20241.641,831.641,831.637,991.637,991.637,9948
07 de mar. de 20241.662,001.662,001.647,991.653,831.653,8334
06 de mar. de 2024------
05 de mar. de 20241.718,001.740,171.699,831.734,171.734,1747
04 de mar. de 20241.692,001.719,991.692,001.709,991.709,9922
01 de mar. de 20241.693,991.693,991.679,981.681,021.681,0246
29 de fev. de 20241.694,001.694,061.686,171.689,831.689,8355
28 de fev. de 20241.650,001.679,991.650,001.656,061.656,06251
27 de fev. de 20241.736,001.736,001.659,991.660,001.660,00674
26 de fev. de 20241.756,001.756,001.708,001.738,001.738,00414
23 de fev. de 20241.754,001.754,001.735,991.736,001.736,0017
22 de fev. de 20241.758,001.758,001.747,831.748,001.748,0023
21 de fev. de 20241.740,001.756,001.740,001.756,001.756,0092
20 de fev. de 20241.755,851.755,851.706,001.731,731.731,73105
19 de fev. de 20241.814,001.814,001.768,061.781,061.781,0620
16 de fev. de 20241.821,581.821,581.813,561.813,561.813,564
15 de fev. de 20241.810,001.817,991.810,001.817,991.817,994
14 de fev. de 20241.820,001.822,531.800,001.800,001.800,0047
13 de fev. de 20241.810,001.810,001.796,321.799,821.799,8255
12 de fev. de 20241.790,001.810,001.790,001.805,921.805,9221
09 de fev. de 20241.780,001.791,991.779,001.791,991.791,99329
08 de fev. de 20241.778,001.781,511.778,001.779,981.779,9839
07 de fev. de 20241.760,001.773,991.737,991.773,991.773,9922
06 de fev. de 20241.808,001.808,001.764,931.764,931.764,93108
05 de fev. de 20241.850,001.850,001.782,001.810,001.810,00217
02 de fev. de 20241.868,001.868,001.837,821.867,811.867,8110
01 de fev. de 20242.075,002.075,001.960,001.972,861.972,8612
31 de jan. de 20241.988,251.988,251.965,601.984,201.984,20158
30 de jan. de 20242.075,002.095,002.015,002.015,002.015,00139
29 de jan. de 20242.100,002.100,002.074,792.074,792.074,79253
26 de jan. de 20242.095,002.095,002.080,072.089,962.089,961.108
25 de jan. de 20242.090,002.100,002.074,982.083,932.083,9326
24 de jan. de 20242.084,982.084,982.084,982.084,982.084,987
23 de jan. de 20242.055,212.069,982.049,982.069,962.069,9622
22 de jan. de 20241.994,672.045,001.994,672.039,962.039,96510
19 de jan. de 20242.000,002.005,001.989,962.000,232.000,23354
18 de jan. de 20241.966,002.005,001.950,002.005,002.005,00158
17 de jan. de 20241.958,001.958,001.949,991.949,991.949,9923
16 de jan. de 20241.950,001.958,001.940,001.952,001.952,0024
15 de jan. de 20241.974,001.974,001.943,961.943,961.943,9623
12 de jan. de 20241.958,001.974,001.957,991.958,001.958,0030
11 de jan. de 20241.960,001.960,001.933,811.934,001.934,0051
10 de jan. de 20241.964,001.964,001.947,991.947,991.947,9915
09 de jan. de 20241.980,001.980,001.951,961.952,001.952,0039
08 de jan. de 20241.980,001.980,001.956,491.974,001.974,0015
05 de jan. de 20241.968,001.970,001.960,001.970,001.970,0045
04 de jan. de 20241.982,001.982,001.932,221.951,961.951,9652
03 de jan. de 20242.040,002.095,001.947,941.947,941.947,94105
02 de jan. de 2024------
29 de dez. de 20232.050,002.075,002.050,002.075,002.075,0074
28 de dez. de 20232.040,002.065,002.040,002.059,962.059,96214
27 de dez. de 20232.080,002.080,002.044,982.047,982.047,9853
22 de dez. de 20232.090,002.100,002.050,002.070,002.070,001.067
21 de dez. de 20232.130,002.130,002.071,112.090,002.090,001.691
20 de dez. de 20232.095,002.100,002.065,002.099,552.099,55111
19 de dez. de 20232.040,002.095,002.040,002.070,002.070,0066
18 de dez. de 20232.055,002.055,001.998,002.020,002.020,0045
15 de dez. de 20232.010,002.055,002.004,752.050,002.050,00105
14 de dez. de 20231.980,002.020,001.972,001.990,001.990,0034
13 de dez. de 20231.960,001.966,001.932,001.945,991.945,9928
12 de dez. de 20232.020,002.020,001.964,001.964,001.964,0044
11 de dez. de 20231.976,002.020,001.974,002.005,002.005,0051
08 de dez. de 20231.954,001.972,001.942,001.966,001.966,00636
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...