La bourse est fermée

Life is Hard S.A. (LIH.RO)

BVB - BVB Prix différé. Devise en RON
Ajouter à la liste dynamique
2,2600-0,0400 (-1,74 %)
À la clôture : 05:39PM EEST
Durée:
02 juin 2023 - 02 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en RONTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
31 mai 20242,22002,26002,22002,26002,260017 487
30 mai 20242,26002,30002,22002,30002,300017 872
29 mai 20242,32002,32002,26002,30002,30009 050
28 mai 20242,28002,32002,28002,30002,30007 187
27 mai 20242,25002,26002,21002,26002,260017 803
24 mai 20242,33002,33002,24002,26002,260040 950
23 mai 20242,38002,39002,18002,36002,360062 309
22 mai 20242,55002,55002,55002,55002,55003 872
21 mai 20242,48002,58002,46002,48002,480061 196
20 mai 20242,53002,58002,49002,58002,580020 529
17 mai 20242,48002,51002,47002,49002,490012 409
16 mai 20242,54002,54002,48002,53002,530010 803
15 mai 20242,53002,53002,48002,48002,4800519
14 mai 20242,51002,51002,48002,51002,51001 999
13 mai 20242,55002,55002,52002,54002,54001 690
10 mai 20242,48002,53002,45002,53002,53006 367
09 mai 20242,50002,54002,50002,53002,53002 221
08 mai 20242,58002,58002,47002,55002,550044 761
07 mai 20242,60002,65002,60002,60002,60004 010
02 mai 20242,63002,63002,58002,63002,63004 355
30 avr. 20242,59002,63002,57002,63002,63004 801
29 avr. 20242,60002,64002,58002,63002,63005 101
26 avr. 20242,58002,60002,58002,60002,60001 834
25 avr. 20242,65002,65002,53002,53002,530028 936
24 avr. 20242,65002,65002,64002,65002,65005 525
23 avr. 20242,65002,65002,60002,60002,600022 952
22 avr. 20242,62002,64002,61002,62002,620027 625
19 avr. 20242,62002,64002,62002,62002,62004 018
18 avr. 20242,64002,64002,61002,64002,64004 283
17 avr. 20242,62002,64002,61002,64002,640011 672
16 avr. 20242,59002,62002,58002,60002,60008 521
15 avr. 20242,62002,62002,57002,61002,610029 493
12 avr. 20242,64002,68002,58002,58002,580029 930
11 avr. 20242,62002,64002,60002,64002,640023 352
10 avr. 20242,60002,61002,60002,62002,6200518
09 avr. 20242,64002,64002,57002,60002,60002 220
08 avr. 20242,60002,68002,58002,64002,640020 761
05 avr. 20242,68002,68002,57002,64002,640053 936
04 avr. 20242,69002,69002,64002,64002,640018 543
03 avr. 20242,59002,69002,59002,69002,690018 370
02 avr. 20242,66002,67002,59002,59002,590018 855
01 avr. 20242,68002,68002,60002,64002,640028 234
29 mars 20242,73002,74002,63002,68002,680039 165
28 mars 20242,68002,73002,66002,70002,700014 147
27 mars 20242,72002,74002,69002,70002,700047 559
26 mars 20242,72002,72002,69002,72002,720040 118
25 mars 20242,71002,72002,70002,70002,700061 979
22 mars 20242,75002,75002,68002,71002,7100118 511
21 mars 20242,73002,75002,70002,74002,740046 541
20 mars 20242,67002,72002,64002,72002,720030 524
19 mars 20242,76002,76002,66002,71002,710015 088
18 mars 20242,74002,76002,68002,73002,730024 956
15 mars 20242,76002,76002,70002,75002,750075 616
14 mars 20242,76002,76002,70002,76002,760024 075
13 mars 20242,70002,78002,70002,75002,750057 828
12 mars 20242,79002,83002,63002,69002,6900121 922
11 mars 20242,59002,78002,59002,74002,7400160 816
08 mars 20242,52002,60002,50002,60002,6000142 256
07 mars 20242,45002,54002,43002,50002,500098 418
06 mars 20242,44002,46002,41002,45002,450021 721
05 mars 20242,44002,48002,41002,44002,440045 108
04 mars 20242,42002,45002,40002,44002,4400680 686
01 mars 20242,43002,44002,43002,44002,440016 909
29 févr. 20242,49002,49002,35002,41002,4100173 812
28 févr. 20242,36002,38002,34002,38002,380070 558
27 févr. 20242,36002,37002,35002,36002,36008 483
26 févr. 20242,30002,37002,30002,35002,350014 558
23 févr. 20242,30002,35002,30002,35002,3500100 284
22 févr. 20242,28002,30002,28002,30002,300012 046
21 févr. 20242,31002,31002,28002,30002,30009 479
20 févr. 20242,20002,30002,20002,30002,300034 102
19 févr. 20242,17002,23002,17002,23002,23008 522
16 févr. 20242,17002,20002,17002,20002,20008 394
15 févr. 20242,17002,20002,17002,20002,200011 685
14 févr. 20242,18002,20002,17002,19002,190017 534
13 févr. 20242,20002,20002,18002,20002,20006 067
12 févr. 20242,21002,24002,17002,20002,200011 987
09 févr. 20242,20002,25002,18002,21002,210064 925
08 févr. 20242,15002,20002,15002,20002,200079 635
07 févr. 20242,15002,15002,15002,15002,15005 736
06 févr. 20242,15002,15002,14002,14002,140013 481
05 févr. 20242,19002,19002,14002,18002,18009 591
02 févr. 20242,17002,17002,17002,17002,17006 070
01 févr. 20242,14002,15002,13002,15002,150024 145
31 janv. 20242,14002,15002,13002,14002,140015 075
30 janv. 20242,18002,18002,15002,15002,150020 323
29 janv. 20242,15002,17002,10002,17002,170048 824
26 janv. 20242,19002,20002,17002,17002,17009 922
25 janv. 20242,20002,20002,16002,19002,190050 299
23 janv. 20242,20002,21002,18002,21002,210026 599
22 janv. 20242,24002,24002,19002,20002,200019 522
19 janv. 20242,22002,24002,20002,24002,24008 201
18 janv. 20242,24002,26002,23002,24002,24003 688
17 janv. 20242,27002,28002,26002,26002,260018 212
16 janv. 20242,27002,29002,22002,27002,270033 909
15 janv. 20242,24002,27002,24002,27002,270012 944
12 janv. 20242,25002,25002,18002,25002,250057 653
11 janv. 20242,25002,25002,23002,25002,250014 214
10 janv. 20242,29002,30002,23002,25002,250033 047
09 janv. 20242,29002,30002,26002,29002,290012 162
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...