Lonza Group

LONN
🏛️ Reino Unido →
519.99
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-06-13 564.20 565.01 561.00 561.60 0.0M
2023-06-12 567.80 567.80 559.40 561.00 0.0M
2023-06-09 579.20 579.20 562.80 563.40 0.0M
2023-06-08 576.20 581.85 575.00 577.20 0.0M
2023-06-07 590.60 592.00 581.40 584.60 0.0M
2023-06-06 578.00 600.90 578.00 597.80 0.1M
2023-06-05 583.40 587.60 577.20 577.20 0.0M
2023-06-02 578.00 588.67 575.20 586.00 0.0M
2023-06-01 572.40 580.25 570.00 575.60 0.0M
2023-05-31 561.20 573.60 559.20 568.40 0.0M
2023-05-30 570.20 574.00 565.80 566.00 0.0M
2023-05-26 567.20 574.83 566.20 572.80 0.0M
2023-05-25 567.40 569.62 564.00 566.17 0.0M
2023-05-24 575.00 575.20 562.40 563.40 0.0M
2023-05-23 574.40 588.40 574.40 580.80 0.0M
2023-05-22 578.00 580.05 570.60 577.00 0.0M
2023-05-19 569.80 582.05 568.00 579.50 0.0M
2023-05-17 573.80 574.60 562.80 566.60 0.0M
2023-05-16 584.40 586.86 581.00 583.80 0.0M
2023-05-15 577.80 589.27 577.80 586.40 0.0M
2023-05-12 580.20 581.80 571.40 574.20 0.0M
2023-05-11 568.20 578.04 564.00 577.00 0.0M
2023-05-10 560.00 569.42 559.60 566.20 0.1M
2023-05-09 571.40 572.40 559.40 561.00 0.0M
2023-05-05 581.40 582.00 576.00 579.14 0.0M
2023-05-04 577.80 581.65 573.00 581.40 0.0M
2023-05-03 553.20 583.25 553.20 582.00 0.0M
2023-05-02 555.80 559.60 549.60 552.40 0.0M
2023-04-28 550.00 555.59 548.00 554.20 0.0M
2023-04-27 544.40 551.58 544.40 548.40 0.3M
2023-04-26 553.00 553.60 544.40 546.81 0.1M
2023-04-25 576.80 577.84 557.20 558.00 0.0M
2023-04-24 578.40 580.80 574.60 578.00 0.1M
2023-04-21 568.60 574.20 562.80 574.20 0.0M
2023-04-20 567.20 573.00 563.00 568.60 0.0M
2023-04-19 581.20 585.86 576.20 580.80 0.1M
2023-04-18 591.60 596.68 583.20 586.60 0.1M
2023-04-17 587.00 594.28 585.93 590.20 0.0M
2023-04-14 584.80 592.28 584.60 587.60 0.0M
2023-04-13 575.80 584.46 575.80 583.20 0.0M
2023-04-12 572.20 583.00 570.40 575.95 0.0M
2023-04-11 569.60 573.03 565.00 570.60 0.0M
2023-04-06 561.00 573.20 558.80 567.60 0.0M
2023-04-05 543.60 558.20 541.00 556.20 0.0M
2023-04-04 546.80 550.60 543.80 544.08 0.1M
2023-04-03 548.60 552.60 540.00 542.80 0.1M
2023-03-31 546.60 550.40 539.20 548.00 0.0M
2023-03-30 538.00 545.60 538.00 543.20 0.0M
2023-03-29 534.80 540.60 532.40 535.60 0.0M
2023-03-28 541.20 541.80 531.40 533.60 0.0M
2023-03-27 537.00 541.35 532.40 538.00 0.0M
2023-03-24 534.20 538.54 526.40 529.00 0.0M
2023-03-23 531.80 541.75 529.40 539.80 0.0M
2023-03-22 538.80 542.15 537.85 539.85 0.0M
2023-03-21 533.80 540.60 533.80 536.80 0.0M
2023-03-20 529.40 535.20 524.60 532.18 0.0M
2023-03-17 546.60 546.68 527.12 533.60 0.0M
2023-03-16 528.40 536.74 517.60 535.76 0.1M
2023-03-15 525.20 525.20 508.60 518.20 0.0M
2023-03-14 526.00 531.60 519.60 523.00 0.0M
2023-03-13 527.60 529.76 514.60 526.00 0.0M
2023-03-10 531.80 535.80 528.00 533.20 0.0M
2023-03-09 538.60 540.75 532.40 540.60 0.0M
2023-03-08 549.20 549.20 542.60 544.65 0.0M
2023-03-07 563.00 572.03 553.00 553.80 0.0M
2023-03-06 569.40 569.40 560.79 565.60 0.0M
2023-03-03 568.00 569.40 563.60 566.40 0.0M
2023-03-02 555.80 563.00 552.00 560.46 0.1M
2023-03-01 561.60 567.41 559.80 560.00 0.0M
2023-02-28 565.60 570.82 563.60 564.00 0.0M
2023-02-27 567.00 572.40 567.00 570.18 0.1M
2023-02-24 564.60 570.02 562.40 566.00 0.0M
2023-02-23 566.40 569.22 562.20 566.60 0.0M
2023-02-22 562.70 571.40 555.40 564.20 0.0M
2023-02-21 561.40 561.60 553.80 559.20 0.0M
2023-02-20 556.60 563.40 556.60 561.80 0.0M
2023-02-17 548.60 555.38 544.00 554.60 0.0M
2023-02-16 557.60 559.40 549.40 554.80 0.0M
2023-02-15 546.80 554.58 543.40 552.20 0.0M
2023-02-14 547.80 554.18 545.60 549.80 0.0M
2023-02-13 541.80 544.56 540.00 543.60 0.0M
2023-02-10 547.00 547.16 536.80 542.10 0.0M
2023-02-09 560.80 563.00 548.60 550.40 0.0M
2023-02-08 559.60 563.80 556.00 557.60 0.0M
2023-02-07 554.20 556.59 548.40 552.00 0.0M
2023-02-06 550.20 559.20 550.20 556.00 0.0M
2023-02-03 546.00 553.80 536.80 553.60 0.0M
2023-02-02 533.00 547.77 533.00 544.80 0.0M
2023-02-01 519.20 529.32 519.20 521.00 0.0M
2023-01-31 532.00 534.40 514.40 519.42 0.0M
2023-01-30 528.80 536.80 524.60 527.35 0.1M
2023-01-27 531.40 532.93 521.00 531.20 0.1M
2023-01-26 530.00 542.20 529.60 531.00 0.0M
2023-01-25 467.40 522.80 464.34 503.80 0.0M
2023-01-24 499.70 506.40 486.90 487.40 0.0M
2023-01-23 485.70 495.70 485.70 495.70 0.0M
2023-01-20 487.70 490.80 482.40 483.60 0.0M
2023-01-19 496.00 501.85 490.40 491.20 0.0M
2023-01-18 501.60 503.05 497.40 497.51 0.1M
2023-01-17 502.60 502.60 494.30 498.80 0.0M
2023-01-16 493.30 502.60 491.10 501.40 0.0M
2023-01-13 491.20 497.70 487.50 490.00 0.0M
2023-01-12 483.40 490.62 478.60 489.70 0.0M
2023-01-11 473.60 490.32 472.90 481.80 0.0M
2023-01-10 457.00 472.08 456.60 470.80 0.1M
2023-01-09 459.20 465.76 456.10 464.50 0.0M
2023-01-06 465.70 465.70 447.70 456.00 0.0M
2023-01-05 469.30 471.00 462.90 467.10 0.0M
2023-01-04 465.80 470.47 464.30 468.55 0.0M
2023-01-03 458.00 465.40 453.20 459.40 0.0M