La bourse est fermée
Dow Jones
38 744,67 +33,38 (+0,09 %) Nasdaq
17 113,74 +256,70 (+1,52 %) Nikkei 225
38 490,17 -347,29 (-0,89 %) EUR/USD
1,0867 -0,0015 (-0,14 %) HANG SENG
18 424,96 -19,15 (-0,10 %) Bitcoin EUR
65 719,84 +571,62 (+0,88 %)
IG Design Group plc (LYG.F)
Frankfurt - Frankfurt Prix différé. Devise en EUR
Ajouter à la liste dynamique
À partir de 03:29PM CEST. Marché ouvert.
Durée:
05 juin 2023 - 05 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|---|---|---|---|---|---|
| 05 juin 2024 | 2,4400 | 2,4400 | 2,4200 | 2,4400 | 2,4400 | 829 |
| 04 juin 2024 | 2,5000 | 2,5200 | 2,4600 | 2,4600 | 2,4600 | - |
| 03 juin 2024 | 2,2800 | 2,5400 | 2,2800 | 2,5400 | 2,5400 | - |
| 31 mai 2024 | 2,4600 | 2,4600 | 2,4400 | 2,4400 | 2,4400 | - |
| 30 mai 2024 | 2,4200 | 2,4400 | 2,4200 | 2,4400 | 2,4400 | - |
| 29 mai 2024 | 2,5000 | 2,5200 | 2,4800 | 2,4800 | 2,4800 | - |
| 28 mai 2024 | 2,4200 | 2,7200 | 2,4200 | 2,7200 | 2,7200 | 829 |
| 27 mai 2024 | 2,4200 | 2,4400 | 2,4200 | 2,4400 | 2,4400 | - |
| 24 mai 2024 | 2,3600 | 2,4200 | 2,3600 | 2,4200 | 2,4200 | - |
| 23 mai 2024 | 2,4000 | 2,4400 | 2,4000 | 2,4000 | 2,4000 | - |
| 22 mai 2024 | 2,4400 | 2,5600 | 2,3800 | 2,5600 | 2,5600 | 500 |
| 21 mai 2024 | 2,3200 | 2,4800 | 2,3200 | 2,4600 | 2,4600 | - |
| 20 mai 2024 | 2,3800 | 2,3800 | 2,3200 | 2,3200 | 2,3200 | - |
| 17 mai 2024 | 2,2400 | 2,3800 | 2,2400 | 2,3200 | 2,3200 | - |
| 16 mai 2024 | 2,1400 | 2,2800 | 2,1200 | 2,2800 | 2,2800 | - |
| 15 mai 2024 | 1,9000 | 2,0200 | 1,9000 | 2,0200 | 2,0200 | - |
| 14 mai 2024 | 2,1000 | 2,1000 | 1,9200 | 1,9200 | 1,9200 | 50 |
| 13 mai 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
| 10 mai 2024 | 1,9700 | 2,0000 | 1,9700 | 2,0000 | 2,0000 | - |
| 09 mai 2024 | 2,0000 | 2,0200 | 2,0000 | 2,0200 | 2,0200 | - |
| 08 mai 2024 | 1,9300 | 2,0600 | 1,9300 | 2,0200 | 2,0200 | - |
| 07 mai 2024 | 1,7500 | 1,9000 | 1,7500 | 1,9000 | 1,9000 | - |
| 06 mai 2024 | 1,7500 | 1,7600 | 1,7500 | 1,7600 | 1,7600 | - |
| 03 mai 2024 | 1,7700 | 1,8000 | 1,7700 | 1,7900 | 1,7900 | - |
| 02 mai 2024 | 1,8000 | 1,8200 | 1,8000 | 1,8200 | 1,8200 | - |
| 30 avr. 2024 | 1,8700 | 1,8700 | 1,8100 | 1,8100 | 1,8100 | 5 000 |
| 29 avr. 2024 | 1,3400 | 1,3600 | 1,3400 | 1,3600 | 1,3600 | - |
| 26 avr. 2024 | 1,3700 | 1,3700 | 1,3500 | 1,3600 | 1,3600 | - |
| 25 avr. 2024 | 1,3700 | 1,3700 | 1,3600 | 1,3600 | 1,3600 | - |
| 24 avr. 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 23 avr. 2024 | 1,3400 | 1,3500 | 1,3300 | 1,3500 | 1,3500 | - |
| 22 avr. 2024 | 1,3500 | 1,3500 | 1,3300 | 1,3300 | 1,3300 | - |
| 19 avr. 2024 | 1,3600 | 1,3600 | 1,3300 | 1,3300 | 1,3300 | - |
| 18 avr. 2024 | 1,3600 | 1,3600 | 1,3300 | 1,3400 | 1,3400 | - |
| 17 avr. 2024 | 1,3700 | 1,3700 | 1,3400 | 1,3400 | 1,3400 | - |
| 16 avr. 2024 | 1,3600 | 1,3600 | 1,3400 | 1,3400 | 1,3400 | - |
| 15 avr. 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 12 avr. 2024 | 1,3300 | 1,3400 | 1,3300 | 1,3400 | 1,3400 | - |
| 11 avr. 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 10 avr. 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 09 avr. 2024 | 1,3500 | 1,3500 | 1,3400 | 1,3500 | 1,3500 | - |
| 08 avr. 2024 | 1,2500 | 1,3400 | 1,2500 | 1,3400 | 1,3400 | - |
| 05 avr. 2024 | 1,2500 | 1,2600 | 1,2500 | 1,2600 | 1,2600 | - |
| 04 avr. 2024 | 1,2900 | 1,2900 | 1,2600 | 1,2600 | 1,2600 | - |
| 03 avr. 2024 | 1,3000 | 1,3000 | 1,2900 | 1,2900 | 1,2900 | - |
| 02 avr. 2024 | 1,3200 | 1,3200 | 1,2900 | 1,2900 | 1,2900 | - |
| 28 mars 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 27 mars 2024 | 1,3100 | 1,3200 | 1,3100 | 1,3200 | 1,3200 | - |
| 26 mars 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 25 mars 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 22 mars 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 21 mars 2024 | 1,2900 | 1,2900 | 1,2700 | 1,2700 | 1,2700 | - |
| 20 mars 2024 | 1,2900 | 1,2900 | 1,2700 | 1,2700 | 1,2700 | - |
| 19 mars 2024 | 1,3000 | 1,3300 | 1,2700 | 1,2700 | 1,2700 | - |
| 18 mars 2024 | 1,3200 | 1,3300 | 1,3200 | 1,3200 | 1,3200 | - |
| 15 mars 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
| 14 mars 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
| 13 mars 2024 | 1,3200 | 1,3300 | 1,3200 | 1,3300 | 1,3300 | - |
| 12 mars 2024 | 1,3200 | 1,3300 | 1,3200 | 1,3200 | 1,3200 | - |
| 11 mars 2024 | 1,3600 | 1,3600 | 1,3300 | 1,3300 | 1,3300 | - |
| 08 mars 2024 | 1,3500 | 1,3500 | 1,3300 | 1,3500 | 1,3500 | - |
| 07 mars 2024 | 1,3400 | 1,3500 | 1,3200 | 1,3500 | 1,3500 | - |
| 06 mars 2024 | 1,3700 | 1,3800 | 1,3200 | 1,3200 | 1,3200 | - |
| 05 mars 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
| 04 mars 2024 | 1,4000 | 1,4400 | 1,3800 | 1,3800 | 1,3800 | - |
| 01 mars 2024 | 1,4800 | 1,5000 | 1,4400 | 1,4400 | 1,4400 | - |
| 29 févr. 2024 | 1,4900 | 1,5000 | 1,4900 | 1,5000 | 1,5000 | - |
| 28 févr. 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 27 févr. 2024 | 1,4900 | 1,5200 | 1,4900 | 1,5200 | 1,5200 | - |
| 26 févr. 2024 | 1,3800 | 1,4700 | 1,3800 | 1,4700 | 1,4700 | - |
| 23 févr. 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
| 22 févr. 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
| 21 févr. 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
| 20 févr. 2024 | 1,3900 | 1,3900 | 1,3800 | 1,3800 | 1,3800 | - |
| 19 févr. 2024 | 1,4400 | 1,4500 | 1,3800 | 1,3800 | 1,3800 | - |
| 16 févr. 2024 | 1,4100 | 1,4500 | 1,3900 | 1,4500 | 1,4500 | - |
| 15 févr. 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
| 14 févr. 2024 | 1,4100 | 1,4100 | 1,3900 | 1,3900 | 1,3900 | - |
| 13 févr. 2024 | 1,4700 | 1,4700 | 1,4500 | 1,4500 | 1,4500 | - |
| 12 févr. 2024 | 1,5500 | 1,5500 | 1,4400 | 1,4400 | 1,4400 | - |
| 09 févr. 2024 | 1,5900 | 1,5900 | 1,5500 | 1,5500 | 1,5500 | - |
| 08 févr. 2024 | 1,5900 | 1,5900 | 1,5800 | 1,5800 | 1,5800 | - |
| 07 févr. 2024 | 1,6100 | 1,6200 | 1,5800 | 1,5800 | 1,5800 | - |
| 06 févr. 2024 | 1,6000 | 1,6100 | 1,6000 | 1,6100 | 1,6100 | - |
| 05 févr. 2024 | 1,6100 | 1,6200 | 1,6100 | 1,6100 | 1,6100 | - |
| 02 févr. 2024 | 1,6100 | 1,6200 | 1,6100 | 1,6200 | 1,6200 | - |
| 01 févr. 2024 | 1,6100 | 1,6200 | 1,6100 | 1,6100 | 1,6100 | - |
| 31 janv. 2024 | 1,6200 | 1,6200 | 1,6100 | 1,6100 | 1,6100 | - |
| 30 janv. 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | - |
| 29 janv. 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | - |
| 26 janv. 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | - |
| 25 janv. 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
| 24 janv. 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
| 23 janv. 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
| 22 janv. 2024 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | - |
| 19 janv. 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
| 18 janv. 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | - |
| 17 janv. 2024 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | - |
| 16 janv. 2024 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | - |
| 15 janv. 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
| *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...
