LISI
Download formatting options
Filters
Historische prijs
| Datum | Opening | Hoog | Laag | Laatste | Sluiten | Aantal aandelen | Omzet | VWAP |
|---|---|---|---|---|---|---|---|---|
| 28/03/2025 | 29,70 | 29,70 | 29,30 | 29,65 | 29,65 | 9 274 | 273 979 | 29,5426 |
| 27/03/2025 | 29,95 | 29,95 | 29,65 | 29,70 | 29,70 | 4 702 | 139 859 | 29,7445 |
| 26/03/2025 | 30,20 | 30,25 | 29,95 | 30,00 | 30,00 | 7 275 | 218 596 | 30,0476 |
| 25/03/2025 | 30,20 | 30,25 | 29,95 | 30,20 | 30,20 | 6 800 | 205 210 | 30,1780 |
| 24/03/2025 | 29,80 | 30,15 | 29,75 | 29,95 | 29,95 | 9 970 | 298 301 | 29,9198 |
| 21/03/2025 | 30,00 | 30,45 | 29,30 | 29,40 | 29,40 | 19 641 | 581 090 | 29,5931 |
| 20/03/2025 | 30,50 | 30,80 | 29,80 | 30,20 | 30,20 | 9 550 | 287 675 | 30,1230 |
| 19/03/2025 | 30,65 | 30,85 | 30,00 | 30,25 | 30,25 | 10 599 | 322 147 | 30,3941 |
| 18/03/2025 | 29,60 | 30,80 | 29,50 | 30,70 | 30,70 | 24 695 | 746 644 | 30,2346 |
| 17/03/2025 | 28,55 | 30,05 | 28,55 | 30,05 | 30,05 | 59 895 | 1 767 633 | 29,5122 |