€64,20
-1,23 %
Compare
LLisi S.A vs Safran S.ASLLisi S.A vs Thales S.ATLLisi S.A vs Dassault AviationDLLisi S.A vs Exail TechnologiesELLisi S.A vs H&K AGHLLisi S.A vs CAC 40 | MarketC

Gráfico de Precios Históricos de Lisi S.A

Datos de Precios Históricos de Lisi S.A

Fecha Cierre Cambio % Apertura Máximo Mínimo Volumen
3 jun. 2026€64,20-1,23%€65,20€65,20€64,0024,7K
2 jun. 2026€65,00-0,15%€65,90€66,60€64,609,4K
1 jun. 2026€65,10-3,84%€67,80€68,00€64,7028,2K
29 may. 2026€67,70-2,87%€69,80€70,30€67,7052,3K
28 may. 2026€69,70+2,80%€68,10€69,70€67,4046,6K
27 may. 2026€67,80+1,65%€67,50€68,90€66,9054,2K
26 may. 2026€66,70+0,76%€66,10€66,70€65,0068,6K
25 may. 2026€66,20+1,69%€66,00€66,60€65,9026,3K
22 may. 2026€65,10+0,93%€64,90€66,10€64,3021,4K
21 may. 2026€64,50+0,78%€64,10€65,40€63,7041,6K
20 may. 2026€64,00+3,06%€62,50€64,50€62,1042,0K
19 may. 2026€62,10-0,96%€63,00€63,80€61,7030,5K
18 may. 2026€62,70-2,34%€63,40€64,20€62,6031,5K
15 may. 2026€64,20+0,31%€63,30€64,80€62,7024,5K
14 may. 2026€64,000,00%€64,40€64,90€63,7047,2K
13 may. 2026€64,00-0,47%€65,00€65,80€63,2039,4K
12 may. 2026€64,30-2,13%€65,00€66,40€64,0022,4K
11 may. 2026€65,70+0,46%€65,60€65,90€64,6041,3K
8 may. 2026€65,40-2,53%€66,70€66,80€65,2022,4K
7 may. 2026€67,10+0,15%€66,50€68,40€66,3063,2K
6 may. 2026€67,00+7,72%€62,50€67,00€62,5062,3K
5 may. 2026€62,20+0,65%€62,10€62,80€61,5027,4K
4 may. 2026€61,80-0,64%€62,20€63,30€61,5042,6K
30 abr. 2026€62,20+1,14%€59,90€62,80€59,9037,7K
29 abr. 2026€61,50+2,50%€59,90€61,50€59,5025,6K
28 abr. 2026€60,00-0,66%€60,50€61,70€59,9029,1K
27 abr. 2026€60,40+0,33%€60,10€60,60€58,80100,2K
24 abr. 2026€60,20+3,44%€59,70€62,10€58,6052,6K
23 abr. 2026€58,20-0,34%€58,10€58,30€56,1028,4K
22 abr. 2026€58,40-2,83%€61,00€61,20€57,4054,0K
21 abr. 2026€60,10-2,12%€61,20€61,90€60,1085,6K
20 abr. 2026€61,40-1,13%€60,90€61,40€60,4022,2K
17 abr. 2026€62,10+5,61%€59,00€62,60€58,9043,5K
16 abr. 2026€58,80-2,16%€60,30€61,20€58,5032,1K
15 abr. 2026€60,10-1,31%€60,10€61,20€59,7028,2K
14 abr. 2026€60,90+2,87%€59,50€61,10€59,5055,1K
13 abr. 2026€59,20+1,72%€57,60€59,50€57,4028,7K
10 abr. 2026€58,20+1,75%€57,10€58,60€57,1023,0K
9 abr. 2026€57,20-0,52%€57,10€58,20€57,0024,7K
8 abr. 2026€57,50+6,48%€56,20€58,10€56,0055,0K
7 abr. 2026€54,00-2,17%€54,60€55,50€54,0038,3K
2 abr. 2026€55,200,00%€54,00€55,50€53,5028,5K
1 abr. 2026€55,20+5,34%€54,00€55,60€53,5040,2K
31 mar. 2026€52,40+2,54%€50,70€52,70€50,4047,1K
30 mar. 2026€51,10+1,19%€49,40€51,50€48,6052,4K
27 mar. 2026€50,50-5,43%€53,00€53,00€50,4076,3K
26 mar. 2026€53,40+0,19%€52,80€53,40€51,4070,3K
25 mar. 2026€53,30+3,90%€51,70€53,50€51,7052,9K
24 mar. 2026€51,30+1,79%€50,30€51,30€49,0052,8K
23 mar. 2026€50,40+1,92%€48,20€51,70€47,5565,8K
20 mar. 2026€49,45+1,12%€49,40€49,85€48,60116,9K
19 mar. 2026€48,90-2,59%€49,60€49,60€48,6043,1K
18 mar. 2026€50,20-0,79%€50,70€51,90€50,2025,2K
17 mar. 2026€50,60+1,50%€49,80€50,70€48,5039,4K
16 mar. 2026€49,85+1,32%€49,85€50,20€49,0531,4K
13 mar. 2026€49,20-3,34%€50,60€50,60€48,8524,2K
12 mar. 2026€50,90-3,42%€52,60€52,60€49,2535,2K
11 mar. 2026€52,700,00%€52,30€53,40€52,0034,3K
10 mar. 2026€52,70+3,74%€52,50€53,20€51,8041,6K
9 mar. 2026€50,80-3,24%€50,70€51,30€49,7540,5K
Fecha Cierre Cambio % Apertura Máximo Mínimo Volumen
25 may. 2026€67,70+3,99%€66,00€70,30€65,00248,0K
18 may. 2026€65,10+1,40%€63,40€66,10€61,70167,0K
11 may. 2026€64,20-1,83%€65,60€66,40€62,70174,8K
4 may. 2026€65,40+5,14%€62,20€68,40€61,50218,0K
27 abr. 2026€62,20+3,32%€60,10€62,80€58,80192,7K
20 abr. 2026€60,20-3,06%€60,90€62,10€56,10242,8K
13 abr. 2026€62,10+6,70%€57,60€62,60€57,40187,6K
6 abr. 2026€58,20+5,43%€54,60€58,60€54,00141,0K
30 mar. 2026€55,20+9,31%€49,40€55,60€48,60168,2K
23 mar. 2026€50,50+2,12%€48,20€53,50€47,55318,1K
16 mar. 2026€49,45+0,51%€49,85€51,90€48,50256,0K
9 mar. 2026€49,20-6,29%€50,70€53,40€48,85175,8K
2 mar. 2026€52,50-6,25%€54,50€56,40€50,10357,9K
23 feb. 2026€56,00-11,67%€63,00€64,80€54,50451,3K
16 feb. 2026€63,40+7,46%€58,10€63,40€57,00167,9K
9 feb. 2026€59,00+9,26%€54,50€59,40€54,30195,8K
2 feb. 2026€54,00+0,93%€54,60€57,10€52,70211,7K
26 ene. 2026€53,50-2,73%€55,50€56,80€52,90180,1K
19 ene. 2026€55,00-0,72%€55,00€55,80€53,80191,1K
12 ene. 2026€55,40-3,48%€57,50€57,90€54,40177,0K
5 ene. 2026€57,40+7,29%€54,20€57,50€54,00161,1K
29 dic. 2025€53,50+0,94%€53,10€53,60€51,5083,2K
22 dic. 2025€53,00+5,79%€50,30€53,10€49,9092,1K
15 dic. 2025€50,10+1,21%€49,50€52,30€48,45341,7K
8 dic. 2025€49,50-2,75%€51,50€51,90€48,40109,8K
1 dic. 2025€50,90+3,77%€48,85€52,40€47,55127,5K
24 nov. 2025€49,05+1,24%€49,20€50,30€47,65293,3K
17 nov. 2025€48,45+3,30%€47,30€50,00€47,30130,0K
10 nov. 2025€46,90+3,99%€45,95€47,20€45,10178,6K
3 nov. 2025€45,10-11,22%€50,80€50,80€45,00123,0K
27 oct. 2025€50,80+0,79%€51,30€51,50€48,95135,6K
20 oct. 2025€50,40+8,74%€46,80€50,60€46,40153,2K
13 oct. 2025€46,35-2,32%€47,70€48,45€45,30105,1K
6 oct. 2025€47,45-0,63%€47,40€49,75€44,55142,8K
29 sept. 2025€47,75+3,69%€46,25€49,55€45,30153,1K
22 sept. 2025€46,05-3,36%€47,55€48,40€45,30138,3K
15 sept. 2025€47,65+13,86%€42,00€48,45€42,00203,9K
8 sept. 2025€41,85+4,62%€40,55€42,25€39,90258,5K
1 sept. 2025€40,00-11,89%€45,20€45,85€37,55277,6K
25 ago. 2025€45,400,00%€45,40€46,30€43,05143,8K
18 ago. 2025€45,40-0,44%€45,50€46,25€44,0080,1K
11 ago. 2025€45,60-2,46%€46,50€47,25€45,10115,0K
4 ago. 2025€46,75+1,63%€46,25€48,70€45,70151,8K
28 jul. 2025€46,00+11,65%€40,85€49,30€40,75289,7K
21 jul. 2025€41,20+5,37%€39,00€42,00€36,20309,3K
14 jul. 2025€39,10+0,77%€38,45€39,70€37,85117,8K
7 jul. 2025€38,80+5,72%€36,60€41,55€36,60130,2K
30 jun. 2025€36,70-2,39%€37,80€38,35€35,95151,1K
23 jun. 2025€37,60+13,77%€32,95€37,60€32,60160,0K
16 jun. 2025€33,05+4,92%€31,75€33,15€31,4578,4K
9 jun. 2025€31,50-4,69%€33,15€33,20€31,00180,5K
2 jun. 2025€33,05+1,23%€32,75€34,30€32,65118,9K
26 may. 2025€32,65+3,65%€31,40€32,80€31,25103,0K
19 may. 2025€31,50+4,30%€29,85€31,75€29,40105,0K
12 may. 2025€30,20+6,71%€28,55€30,20€27,95207,5K
5 may. 2025€28,30+0,71%€28,10€28,50€27,5032,2K
28 abr. 2025€28,10+6,44%€26,40€28,15€26,2091,4K
21 abr. 2025€26,40-3,65%€27,40€27,40€26,1057,3K
14 abr. 2025€27,40+6,41%€26,40€27,70€25,5035,3K
7 abr. 2025€25,75-3,74%€26,45€27,65€25,10113,7K
Fecha Cierre Cambio % Apertura Máximo Mínimo Volumen
1 may. 2026€67,70+8,84%€62,20€70,30€61,50807,9K
1 abr. 2026€62,20+18,70%€54,00€62,80€53,50832,8K
1 mar. 2026€52,40-6,43%€54,50€56,40€47,551,2M
1 feb. 2026€56,00+4,67%€54,60€64,80€52,701,0M
1 ene. 2026€53,50+0,75%€53,20€57,90€52,50732,9K
1 dic. 2025€53,10+8,26%€48,85€53,20€47,55730,7K
1 nov. 2025€49,05-3,44%€50,80€50,80€45,00724,8K
1 oct. 2025€50,80+9,96%€45,80€51,50€44,55638,2K
1 sept. 2025€46,20+1,76%€45,20€48,45€37,55930,0K
1 ago. 2025€45,40-4,22%€46,45€48,70€43,05548,4K
1 jul. 2025€47,40+25,40%€37,80€49,30€35,95902,5K
1 jun. 2025€37,80+15,77%€32,75€38,35€31,00575,8K
1 may. 2025€32,65+18,08%€27,70€32,80€27,50463,0K
1 abr. 2025€27,65-5,15%€29,30€29,60€25,10346,0K
1 mar. 2025€29,15+9,59%€25,80€30,85€25,40365,0K
1 feb. 2025€26,60-2,92%€27,20€28,55€26,40241,4K
1 ene. 2025€27,40+24,55%€22,10€28,00€22,10320,0K
1 dic. 2024€22,00+5,52%€20,70€22,50€20,50267,4K
1 nov. 2024€20,85-6,50%€22,30€23,30€20,55435,3K
1 oct. 2024€22,30-15,85%€26,60€26,90€22,00368,1K
1 sept. 2024€26,50-7,02%€28,40€28,60€25,75241,8K
1 ago. 2024€28,50+11,98%€25,50€28,60€24,35329,8K
1 jul. 2024€25,45+9,70%€23,70€26,00€22,60316,6K
1 jun. 2024€23,20-12,12%€26,30€28,05€22,95440,5K
1 may. 2024€26,40+7,32%€24,60€29,30€24,45422,1K
1 abr. 2024€24,60+4,02%€23,70€25,30€23,55359,2K
1 mar. 2024€23,65-0,21%€23,75€24,10€23,25252,6K
1 feb. 2024€23,70+8,72%€21,80€23,95€21,60408,6K
1 ene. 2024€21,80-7,63%€23,70€23,90€20,852,4M
1 dic. 2023€23,60+5,36%€22,40€23,90€21,90259,6K
1 nov. 2023€22,40+2,52%€21,75€22,75€21,40284,4K
1 oct. 2023€21,85-1,80%€22,30€22,60€20,30243,2K
1 sept. 2023€22,25-1,33%€22,50€23,15€21,70416,0K
1 ago. 2023€22,55-5,05%€23,50€23,90€21,701,0M
1 jul. 2023€23,75-9,70%€26,30€26,35€22,70211,1K
1 jun. 2023€26,30+5,41%€24,90€26,40€23,75172,7K
1 may. 2023€24,95-2,92%€25,40€27,00€24,70427,0K
1 abr. 2023€25,70+5,33%€24,30€26,10€24,05220,7K
1 mar. 2023€24,40-2,79%€25,00€25,10€23,70444,7K
1 feb. 2023€25,10+23,04%€20,45€25,50€20,40596,2K
1 ene. 2023€20,40+4,83%€19,50€20,80€18,46703,1K
1 dic. 2022€19,46-4,14%€20,20€20,80€18,56367,1K
1 nov. 2022€20,30+1,60%€19,98€22,00€19,60342,3K
1 oct. 2022€19,98+11,50%€17,90€20,10€17,58549,4K
1 sept. 2022€17,92-15,07%€21,00€22,45€17,08520,1K
1 ago. 2022€21,10-8,26%€22,90€23,10€20,25325,4K
1 jul. 2022€23,00+25,82%€18,58€23,20€17,70454,3K
1 jun. 2022€18,28-10,39%€20,70€20,85€17,70536,1K
1 may. 2022€20,40-5,12%€21,30€21,45€18,14432,9K
1 abr. 2022€21,50-0,69%€21,65€22,80€19,86483,0K
1 mar. 2022€21,65-17,99%€26,95€26,95€19,94479,3K
1 feb. 2022€26,40-5,55%€28,35€30,75€24,80395,4K
1 ene. 2022€27,95-1,41%€28,05€30,90€27,00246,4K
1 dic. 2021€28,35+30,05%€21,75€28,35€21,75303,6K
1 nov. 2021€21,80-9,36%€24,15€25,65€21,55436,1K
1 oct. 2021€24,05-6,24%€25,70€27,10€23,35371,2K
1 sept. 2021€25,65-8,39%€28,00€28,30€25,00186,7K
1 ago. 2021€28,00-2,61%€28,70€30,00€26,95131,3K
1 jul. 2021€28,75+4,36%€27,50€29,35€26,00171,5K
1 jun. 2021€27,55-5,16%€29,15€29,90€26,60244,7K
Fecha Cierre Cambio % Dividends Total Return % Apertura Máximo Mínimo Volumen
2026€67,70+27,50%-+27,50%€53,20€70,30€47,554,6M
2025€53,10+141,36%-+141,36%€22,10€53,20€22,106,8M
2024€22,00-6,78%--6,78%€23,70€29,30€20,506,2M
2023€23,60+21,27%-+21,27%€19,50€27,00€18,465,0M
2022€19,46-31,36%--31,36%€28,05€30,90€17,085,1M
2021€28,35+40,69%-+40,69%€20,20€30,00€18,203,3M
2020€20,15-32,95%--32,95%€29,90€32,70€12,506,4M
2019€30,05+46,59%-+46,59%€20,20€33,85€20,204,9M
2018€20,50-48,88%--48,88%€40,10€41,75€18,809,2M
2017€40,10+30,83%-+30,83%€30,65€47,58€30,568,8M
2016€30,65+22,99%-+22,99%€24,90€31,30€19,044,0M
2015€24,92+15,91%-+15,91%€21,50€29,30€20,505,3M
2014€21,50-0,28%--0,28%€21,85€25,90€17,837,6M
2013€21,56+76,29%-+76,29%€12,36€23,50€11,988,6M
2012€12,23+20,49%-+20,49%€10,15€12,92€8,766,8M
2011€10,15+0,89%-+0,89%€10,06€14,04€9,246,7M
2010€10,06+46,65%-+46,65%€6,87€10,56€6,834,1M
2009€6,86+40,00%-+40,00%€4,90€7,80€3,965,1M
2008€4,90-62,31%--62,31%€13,00€14,38€4,8118,7M
2007€13,00+6,21%-+6,21%€12,24€18,40€12,2414,6M
2006€12,24+33,04%-+33,04%€9,22€12,29€9,228,0M
2005€9,20+6,11%-+6,11%€8,67€12,34€8,146,2M
2004€8,67+40,98%-+40,98%€6,15€8,67€6,005,5M
2003€6,15+55,30%-+55,30%€4,11€6,60€2,885,5M
2002€3,96-20,80%--20,80%€5,00€5,48€2,215,4M
2001€5,00-2,15%--2,15%€5,11€6,74€3,047,6M
2000€5,110,00%-0,00%€4,47€6,26€3,489,4M

Cómo se Comportó Lisi S.A Frente al Mercado

Stock (...): Cargando...
Market (...): Cargando...

Lisi S.A Peer Performance Comparison

Company Market Cap 1W 1M 3M 6M YTD 1A 3A 5A 10A 15A 20A
L
Lisi S.A FII
2,66B Large-cap -2,55 % 5,18 % 21,95 % 32,52 % 21,50 % 107,35 % 166,54 % 132,65 % 180,91 % 590,82 % 590,82 %
S
Safran S.A SAF
115,95B Large-cap 0,98 % 12,37 % 8,60 % 8,60 % 8,60 % 9,81 % 9,81 % 9,81 % 9,81 % 9,81 % 9,81 %
E
Exail Technologies EXA
2,03B Large-cap 2,96 % 5,59 % 0,08 % 70,27 % 55,46 % 113,84 % 707,30 % 807,20 % 584,29 % 2.319,19 % 2.319,19 %
D
Dassault Aviation AM
25,57B Large-cap -0,54 % -2,47 % -6,77 % -6,77 % -6,77 % -1,68 % -1,68 % -1,68 % -1,68 % -1,68 % -1,68 %
T
Thales S.A HO
49,88B Large-cap -1,61 % -2,83 % -11,45 % 2,35 % -3,57 % -10,43 % 80,08 % 183,43 % 212,58 % 876,75 % 876,75 %
H
H&K AG MLHK
1,26B Large-cap -0,29 % -4,47 % -2,29 % -2,29 % -2,29 % 3,16 % 3,16 % 3,16 % 3,16 % 3,16 % 3,16 %

Calcule sus Rendimientos de Inversión en Lisi S.A

€

Análisis de Rendimiento de Inversión a Largo Plazo

Lisi S.A stock price in May 2016 was €24,10, A €1.000,00 lump sum investment in Lisi S.A made 10 years ago would be worth approximately €2.663,90 today, representing a strong return of 166,39 %. This translates to an annualized return (CAGR) of 10,28 %.

Escenario de Inversión en 10 Años (May 2016 - Jun 2026)

Inversión Inicial €1.000,00
Valor Actual €2.663,90
Rendimiento Anual (TCAC) 10,28 %
Acciones Posedas 41,5

Desglose de Inversión

Comparación de Valor

Descargo de responsabilidad: Esta calculadora es solo para fines informativos y no considera impuestos, comisiones u otros costos asociados con la inversión. El rendimiento pasado no garantiza resultados futuros.

Preguntas Frecuentes

Durante los últimos 12 meses, Lisi S.A ha entregado un rendimiento total de 107,4%.

  • Máximo de 52 semanas alcanzó 70,30 EUR el N/A.
  • Mínimo de 52 semanas tocó 31,00 EUR el N/A.
  • Precio Actual cotizando a 64,20 EUR al June 4, 2026.

Durante los últimos 5 años, invertir 10 000,00 EUR en Lisi S.A (fii) habría crecido a aproximadamente 23 265,00 EUR al June 4, 2026, representando un rendimiento total de 132,7%.

Esto representa una tasa de crecimiento anual compuesto (TCAC) de 18,4% durante el período de 5 años.

Lisi S.A (fii) ha entregado un rendimiento anualizado de 10,9% durante los últimos 10 años.

Para ilustrar: 10 000,00 EUR invertido en Lisi S.A habría crecido a 28 091,00 EUR durante este período de 10 años.

Este rendimiento debe compararse con otras empresas del sector Industrials para entender el rendimiento relativo.

Lisi S.A (fii) ha logrado su rendimiento más fuerte durante el período 10 años, entregando un rendimiento total de 180,9%.

Lisi S.A (fii) muestra el siguiente rendimiento en diferentes períodos de tiempo:

Rendimientos positivos: 12 months (+107,4%), 3 years (+166,5%), 5 years (+132,7%), 10 years (+180,9%)

Esto representa fuerte consistencia en la entrega de rendimientos positivos en diferentes horizontes temporales.

Para más preguntas comunes sobre nuestros datos, por favor visite nuestra página Acerca de los Datos.

Nippun Rana

Nippun Rana

Chasing the market trend!

Hi, I’m Nippun, a tech enthusiast from Haryana, India. I have been coding since 2010 and using my coding skills in the share market since 2020. I have been coding scripts in Pinescript that work on Tradingview app/web. I love learning about new technology and applying it to solve real-world problems. Coding and share-market are my passions, and I enjoy finding and fixing bugs in code. I aim to share my skill set and experience that can positively impact society. Feel free to connect with me, an...

Los datos se proporcionan solo con fines informativos. Devyara no garantiza la precisión de los datos mostrados.