Kurshistorik: Lisi

Hent til regneark Hent til regneark
Skift periode :  
Dato
Åbn Pris
Høj
Lav
Seneste
Volume
VWAP
Handler
16-08-2019
25,60
25,80
25,35
25,65
6.738
25,62
0
15-08-2019
26,05
26,40
25,50
25,70
43.896
25,70
0
14-08-2019
26,45
26,70
26,00
26,10
8.016
26,20
0
13-08-2019
26,30
27,20
25,80
26,50
17.295
26,50
0
12-08-2019
27,00
27,90
26,40
26,40
17.066
27,00
0
09-08-2019
27,10
27,65
26,65
26,95
19.528
27,06
0
08-08-2019
26,50
27,00
26,40
27,00
19.228
27,00
0
07-08-2019
25,05
26,40
25,05
26,10
45.255
26,00
0
06-08-2019
25,40
25,80
25,00
25,00
31.562
25,50
0
05-08-2019
25,80
25,80
25,20
25,40
11.782
25,40
0
02-08-2019
25,50
26,10
25,20
26,00
11.438
25,50
0
01-08-2019
26,20
26,20
25,50
25,85
18.526
25,83
0
31-07-2019
25,80
26,65
25,80
26,20
9.590
26,30
0
30-07-2019
25,90
25,90
25,45
25,70
19.590
25,70
0
29-07-2019
26,10
26,20
25,30
25,80
16.967
25,70
0
26-07-2019
26,85
26,85
25,40
26,15
28.984
26,22
0
25-07-2019
24,30
27,40
24,30
27,00
64.414
26,00
0
24-07-2019
23,05
23,45
23,05
23,45
37.359
23,18
0
23-07-2019
23,00
23,15
22,85
23,05
44.149
23,04
0
22-07-2019
22,95
23,50
22,80
22,90
18.929
23,00
0
19-07-2019
23,45
23,50
22,80
22,90
20.298
23,10
0
18-07-2019
24,00
24,00
23,30
23,35
10.835
23,54
0
17-07-2019
24,20
24,50
23,75
23,95
10.560
24,11
0
16-07-2019
24,30
24,60
24,10
24,35
13.537
24,34
0
15-07-2019
25,00
25,00
24,35
24,40
17.469
24,60
0
12-07-2019
24,85
25,00
24,60
24,90
10.921
24,80
0
11-07-2019
25,35
25,40
24,60
24,90
12.856
25,00
0
10-07-2019
26,05
26,05
25,25
25,50
13.043
25,50
0
09-07-2019
27,10
27,10
25,70
25,90
13.612
26,10
0
08-07-2019
27,30
27,40
27,10
27,10
3.462
27,20
0
05-07-2019
28,20
29,20
27,20
27,40
29.008
28,20
0
04-07-2019
27,60
28,45
27,35
28,10
10.891
27,80
0
03-07-2019
27,70
27,70
27,15
27,50
4.079
27,50
0
02-07-2019
28,20
28,20
27,30
27,60
5.640
27,60
0
01-07-2019
28,30
29,20
28,20
28,20
5.226
28,50
0
28-06-2019
26,70
28,65
26,65
28,45
13.021
27,98
0
27-06-2019
27,00
27,00
26,35
26,55
11.794
26,58
0
26-06-2019
27,50
27,50
27,00
27,00
16.019
27,50
0
25-06-2019
27,60
28,00
27,50
27,55
7.472
27,66
0
24-06-2019
28,10
28,90
27,60
27,90
9.830
28,20
0
21-06-2019
27,90
28,50
27,80
28,30
93.105
28,30
0
20-06-2019
27,20
28,45
27,20
27,95
19.419
27,98
0
19-06-2019
26,90
27,85
26,90
27,30
17.358
27,30
0
18-06-2019
26,40
27,10
26,30
26,80
12.124
26,70
0
17-06-2019
26,85
26,95
26,30
26,30
7.478
26,50
0
14-06-2019
27,00
27,45
26,80
26,85
6.878
27,08
0
13-06-2019
28,35
28,35
26,15
26,55
9.940
27,38
0
12-06-2019
28,10
28,70
28,00
28,30
6.222
28,30
0
11-06-2019
28,40
28,45
28,05
28,15
7.934
28,24
0
10-06-2019
27,40
28,60
27,40
28,30
15.073
28,20
0
07-06-2019
27,15
27,40
26,95
27,40
5.531
27,20
0
06-06-2019
27,20
27,35
26,85
27,20
5.777
27,10
0
05-06-2019
26,90
27,50
26,75
27,30
15.414
27,30
0
04-06-2019
26,70
27,00
26,55
26,80
10.808
26,70
0
03-06-2019
26,40
26,90
26,35
26,70
4.537
26,70
0
31-05-2019
26,40
26,60
26,00
26,40
13.857
26,40
0
30-05-2019
26,90
26,90
26,00
26,45
5.662
26,36
0
29-05-2019
27,60
27,70
26,60
26,75
6.729
27,00
0
28-05-2019
28,20
28,40
27,05
27,75
14.125
27,75
0
27-05-2019
27,70
28,20
27,60
28,20
5.019
27,90
0
24-05-2019
27,20
27,60
27,20
27,60
7.268
27,50
0
23-05-2019
27,80
27,85
27,00
27,10
7.126
27,30
0
22-05-2019
28,10
28,60
27,65
28,00
10.847
28,00
0
21-05-2019
27,25
28,15
27,25
28,05
16.758
27,96
0
20-05-2019
28,50
28,60
27,10
27,20
10.587
28,00
0

Copyright Berlingske Media 2019  Handelsbetingelser  |  Cookiedeklaration  |  Cookie- og Privatlivspolitik  |  Ophavsret og vilkår
Aktieinformation leveres af Morningstar.
Data er forsinket 15-20 minutter iht. de enkelte børsers regler om videredistribution.
 
18. august 2019 08:43:29
(UTC+01:00) Brussels, Copenhagen, Madrid, Paris
Version: LiveBranchBuild_20190809.4 - EUROWEB5 - 2019-08-18 08:43:29 - 2019-08-18 08:43:29 - 1 - Website: OKAY