LNA Sante SA

LNA
🏛️ Vereinigtes Königreich →
24.80
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 50.30 50.70 50.30 50.70 0.0M
2021-12-29 50.10 50.30 50.10 50.30 0.0M
2021-12-23 51.30 51.30 50.50 50.50 0.0M
2021-12-20 51.80 51.90 51.60 51.90 0.0M
2021-12-17 51.10 51.50 51.10 51.50 0.0M
2021-12-16 51.10 51.10 51.10 51.10 0.0M
2021-12-15 51.60 51.60 51.60 51.60 0.0M
2021-12-13 51.00 51.20 50.96 51.20 0.0M
2021-12-10 51.30 51.30 51.30 51.30 0.0M
2021-12-09 52.00 52.00 52.00 52.00 0.0M
2021-12-08 51.00 51.70 51.00 51.70 0.0M
2021-12-07 51.80 51.80 51.70 51.70 0.0M
2021-12-06 51.00 51.00 51.00 51.00 0.0M
2021-12-02 51.50 51.50 51.10 51.10 0.0M
2021-12-01 51.40 51.40 51.40 51.40 0.0M
2021-11-30 50.60 50.70 50.30 50.30 0.0M
2021-11-29 50.80 50.90 50.40 50.50 0.0M
2021-11-26 50.50 50.70 50.20 50.60 0.0M
2021-11-24 50.50 50.50 50.30 50.40 0.0M
2021-11-23 50.50 50.50 50.50 50.50 0.0M
2021-11-22 50.40 50.40 50.40 50.40 0.0M
2021-11-19 48.55 48.55 48.55 48.55 0.0M
2021-11-18 48.45 48.45 48.25 48.40 0.0M
2021-11-16 48.80 48.80 48.80 48.80 0.0M
2021-11-12 49.55 49.55 49.55 49.55 0.0M
2021-11-11 50.10 50.10 49.85 49.85 0.0M
2021-11-10 49.70 49.70 49.70 49.70 0.0M
2021-11-09 52.30 52.30 50.60 50.60 0.0M
2021-11-08 51.40 52.20 51.40 52.20 0.0M
2021-11-04 50.20 51.40 49.90 51.30 0.0M
2021-11-03 50.10 50.10 50.10 50.10 0.0M
2021-11-02 49.85 49.85 49.85 49.85 0.0M
2021-11-01 49.95 49.95 49.95 49.95 0.0M
2021-10-29 49.90 49.90 49.90 49.90 0.0M
2021-10-26 50.50 50.60 50.50 50.60 0.0M
2021-10-25 50.30 50.60 50.30 50.60 0.0M
2021-10-22 50.00 50.10 49.95 49.95 0.0M
2021-10-21 49.75 49.75 49.75 49.75 0.0M
2021-10-20 50.20 50.20 49.70 49.70 0.0M
2021-10-18 49.45 49.45 49.45 49.45 0.0M
2021-10-14 49.55 49.55 49.40 49.45 0.0M
2021-10-13 49.25 49.45 49.25 49.45 0.0M
2021-10-08 50.00 50.00 49.50 49.50 0.0M
2021-10-07 49.30 49.75 49.10 49.55 0.0M
2021-10-06 49.55 49.55 49.25 49.25 0.0M
2021-10-01 50.90 51.30 50.90 51.20 0.0M
2021-09-29 50.60 50.60 50.20 50.20 0.0M
2021-09-28 50.40 50.60 50.30 50.60 0.0M
2021-09-27 51.80 51.80 51.80 51.80 0.0M
2021-09-24 51.60 51.60 51.60 51.60 0.0M
2021-09-23 53.00 53.00 53.00 53.00 0.0M
2021-09-22 52.50 52.50 52.50 52.50 0.0M
2021-09-21 52.30 52.30 52.30 52.30 0.0M
2021-09-17 52.90 52.90 52.60 52.80 0.0M
2021-09-16 53.00 53.00 53.00 53.00 0.0M
2021-09-10 53.80 53.80 53.80 53.80 0.0M
2021-09-09 54.70 54.70 54.70 54.70 0.0M
2021-09-08 54.50 54.60 54.50 54.60 0.0M
2021-09-07 55.40 55.50 54.80 55.20 0.0M
2021-09-06 56.60 56.60 55.70 55.70 0.0M
2021-09-02 57.70 58.70 57.60 58.30 0.0M
2021-08-31 56.10 56.40 56.00 56.20 0.0M
2021-08-27 54.90 55.70 54.90 55.70 0.0M
2021-08-26 54.00 54.80 53.80 54.80 0.0M
2021-08-25 53.70 53.70 53.70 53.70 0.0M
2021-08-24 52.90 52.90 52.90 52.90 0.0M
2021-08-23 52.90 53.20 52.90 53.20 0.0M
2021-08-20 52.60 52.80 52.60 52.80 0.0M
2021-08-19 52.10 52.10 52.10 52.10 0.0M
2021-08-18 52.00 52.30 52.00 52.30 0.0M
2021-08-11 51.90 52.00 51.90 52.00 0.0M
2021-08-10 51.80 51.90 51.80 51.90 0.0M
2021-08-09 52.10 52.10 52.10 52.10 0.0M
2021-08-06 51.80 51.80 51.80 51.80 0.0M
2021-08-04 52.58 52.58 51.90 52.40 0.0M
2021-08-02 53.20 53.20 52.90 53.00 0.0M
2021-07-27 53.60 53.60 53.30 53.30 0.0M
2021-07-26 53.80 53.90 53.80 53.90 0.0M
2021-07-21 52.80 52.80 52.20 52.20 0.0M
2021-07-20 51.90 51.90 51.90 51.90 0.0M
2021-07-16 52.00 52.00 52.00 52.00 0.0M
2021-07-15 52.40 52.40 52.40 52.40 0.0M
2021-07-13 52.00 52.00 52.00 52.00 0.0M
2021-07-12 51.90 51.90 51.90 51.90 0.0M
2021-07-08 52.50 52.50 51.90 52.00 0.0M
2021-07-07 53.20 53.20 53.20 53.20 0.0M
2021-07-06 53.10 53.20 53.10 53.20 0.0M
2021-07-01 53.00 53.10 53.00 53.10 0.0M
2021-06-30 52.31 52.31 52.31 52.31 0.0M
2021-06-29 52.40 52.40 52.30 52.30 0.0M
2021-06-25 52.30 52.30 52.30 52.30 0.0M
2021-06-24 52.20 52.20 52.20 52.20 0.0M
2021-06-23 52.00 52.10 51.90 51.90 0.0M
2021-06-22 52.10 52.10 52.10 52.10 0.0M
2021-06-21 52.40 52.40 52.40 52.40 0.0M
2021-06-18 52.20 52.20 52.20 52.20 0.0M
2021-06-17 52.80 52.80 52.80 52.80 0.0M
2021-06-15 52.50 52.90 52.50 52.90 0.0M
2021-06-10 50.70 50.70 50.70 50.70 0.0M
2021-06-09 51.20 51.20 51.20 51.20 0.0M
2021-06-08 51.50 52.30 51.50 52.20 0.0M
2021-06-07 50.84 51.20 50.84 51.20 0.0M
2021-06-04 50.80 50.80 50.80 50.80 0.0M
2021-06-02 49.60 49.65 49.60 49.65 0.0M
2021-05-27 50.20 50.20 50.20 50.20 0.0M
2021-05-26 49.95 49.95 49.90 49.90 0.0M
2021-05-25 50.30 50.30 50.30 50.30 0.0M
2021-05-24 50.50 50.80 50.50 50.80 0.0M
2021-05-21 49.85 50.20 49.85 50.10 0.0M
2021-05-18 50.50 50.50 50.20 50.20 0.0M
2021-05-17 50.40 50.50 50.30 50.30 0.0M
2021-05-13 48.80 49.05 48.75 49.00 0.0M
2021-05-12 48.20 49.00 48.20 49.00 0.0M
2021-05-11 48.60 48.90 48.60 48.90 0.0M
2021-05-10 48.95 48.95 48.95 48.95 0.0M
2021-05-06 48.95 48.95 48.95 48.95 0.0M
2021-05-05 48.90 49.10 48.90 48.95 0.0M
2021-05-04 47.90 48.05 47.85 47.95 0.0M
2021-04-30 48.45 48.60 48.45 48.55 0.0M
2021-04-28 48.55 48.80 48.55 48.80 0.0M
2021-04-27 48.30 48.95 48.30 48.95 0.0M
2021-04-26 48.55 48.55 48.50 48.50 0.0M
2021-04-23 48.00 48.10 48.00 48.10 0.0M
2021-04-22 48.19 48.19 48.19 48.19 0.0M
2021-04-21 48.00 48.35 48.00 48.35 0.0M
2021-04-19 48.25 48.25 48.25 48.25 0.0M
2021-04-16 48.35 48.35 48.05 48.25 0.0M
2021-04-15 48.40 48.40 48.00 48.00 0.0M
2021-04-14 48.25 48.40 48.25 48.40 0.0M
2021-04-09 48.15 48.15 48.15 48.15 0.0M
2021-04-08 48.00 48.15 48.00 48.15 0.0M
2021-04-07 47.85 48.35 47.85 48.35 0.0M
2021-04-06 47.00 47.30 47.00 47.25 0.0M
2021-04-01 45.95 45.95 45.95 45.95 0.0M
2021-03-31 46.20 46.20 46.20 46.20 0.0M
2021-03-30 46.05 46.60 46.05 46.60 0.0M
2021-03-29 46.50 46.60 46.50 46.55 0.0M
2021-03-26 46.20 46.20 46.10 46.10 0.0M
2021-03-25 45.45 45.45 45.40 45.40 0.0M
2021-03-24 45.30 45.30 45.00 45.25 0.0M
2021-03-23 45.55 45.70 45.55 45.70 0.0M
2021-03-18 46.65 46.65 46.65 46.65 0.0M
2021-03-16 46.80 46.90 46.80 46.90 0.0M
2021-03-15 46.55 46.55 46.45 46.45 0.0M
2021-03-12 45.95 45.95 45.95 45.95 0.0M
2021-03-10 46.60 46.70 46.60 46.70 0.0M
2021-03-09 45.30 45.50 45.30 45.41 0.0M
2021-03-05 44.85 44.85 44.30 44.60 0.0M
2021-03-03 45.50 45.55 44.50 44.80 0.0M
2021-03-02 45.20 45.23 45.20 45.23 0.0M
2021-03-01 45.62 45.62 45.30 45.35 0.0M
2021-02-26 45.70 45.70 45.00 45.05 0.0M
2021-02-25 46.00 46.00 46.00 46.00 0.0M
2021-02-24 46.70 46.80 46.00 46.00 0.0M
2021-02-23 45.90 45.90 45.55 45.55 0.0M
2021-02-22 45.85 45.85 45.80 45.80 0.0M
2021-02-19 47.00 47.00 47.00 47.00 0.0M
2021-02-18 46.15 46.15 46.00 46.00 0.0M
2021-02-17 47.00 47.00 46.65 46.70 0.0M
2021-02-16 48.00 48.00 48.00 48.00 0.0M
2021-02-12 47.40 47.40 47.30 47.30 0.0M
2021-02-11 48.00 48.00 48.00 48.00 0.0M
2021-02-10 49.20 49.20 48.00 48.00 0.0M
2021-02-09 48.55 48.55 48.55 48.55 0.0M
2021-02-08 48.65 48.75 48.65 48.75 0.0M
2021-02-05 49.90 49.90 49.90 49.90 0.0M
2021-02-04 48.75 49.20 48.75 49.20 0.0M
2021-02-03 49.25 49.25 49.25 49.25 0.0M
2021-02-02 49.50 49.65 49.40 49.60 0.0M
2021-02-01 48.90 48.95 48.90 48.95 0.0M
2021-01-28 49.00 49.20 48.30 49.20 0.0M
2021-01-27 49.00 49.00 49.00 49.00 0.0M
2021-01-26 48.95 48.95 48.95 48.95 0.0M
2021-01-25 49.00 49.00 49.00 49.00 0.0M
2021-01-22 49.20 49.45 48.80 49.25 0.0M
2021-01-21 50.40 50.40 50.20 50.20 0.0M
2021-01-20 50.20 50.30 50.20 50.30 0.0M
2021-01-19 49.60 49.60 49.60 49.60 0.0M
2021-01-18 50.00 50.00 50.00 50.00 0.0M
2021-01-11 49.70 49.70 49.70 49.70 0.0M
2021-01-08 49.15 49.15 49.15 49.15 0.0M
2021-01-07 49.30 49.30 49.00 49.00 0.0M
2021-01-06 49.10 49.10 49.10 49.10 0.0M
2021-01-04 49.35 49.35 49.35 49.35 0.0M