Mercados españoles cerrados

Landsea Homes Corporation (LSEA)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
9,85-0,11 (-1,10%)
Al cierre: 04:00PM EDT
9,58 -0,27 (-2,74%)
Después del cierre: 07:33PM EDT
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202410,0010,109,789,859,8591.000
09 may 20249,7910,069,799,969,96118.500
08 may 20249,619,999,619,779,77164.900
07 may 202410,0710,079,739,769,76203.100
06 may 20249,9010,119,8510,0110,01291.700
03 may 202410,0810,189,709,789,78250.800
02 may 202410,0610,409,619,849,84327.000
01 may 202410,8711,419,6410,1510,151.064.400
30 abr 202411,3811,5811,3811,5511,55200.800
29 abr 202411,3011,5111,2511,4911,49149.100
26 abr 202411,1611,4111,1411,2611,2689.200
25 abr 202411,1611,1610,8811,0911,09277.100
24 abr 202411,2711,5211,2111,3411,34148.500
23 abr 202411,2611,5411,2411,4011,40108.800
22 abr 202411,0711,2710,8211,1711,17158.100
19 abr 202410,9311,1610,9111,0011,00143.100
18 abr 202411,3711,6710,9410,9810,98167.500
17 abr 202411,3711,4211,0611,1611,16113.300
16 abr 202411,5011,6311,1511,3111,31175.100
15 abr 202411,8411,9411,4311,5111,51159.000
12 abr 202411,8612,0411,7211,8411,84217.900
11 abr 202412,2012,2611,9212,0012,00154.600
10 abr 202412,5512,5712,0312,1412,14151.600
09 abr 202413,1913,2012,7212,8012,8091.500
08 abr 202413,5013,5913,1213,1413,1481.300
05 abr 202413,0413,4312,9613,4213,42184.000
04 abr 202413,6013,6812,8512,9612,96186.500
03 abr 202413,1313,4713,0913,3913,39214.500
02 abr 202413,7813,8513,0613,2813,28406.100
01 abr 202414,5214,7214,1014,1514,15143.800
28 mar 202414,0014,9114,0014,5314,53391.200
27 mar 202413,6714,0713,4614,0714,07206.900
26 mar 202413,9914,1213,5213,5513,55168.300
25 mar 202414,2014,2313,8614,0114,01346.700
22 mar 202413,6114,0813,5914,0514,05368.500
21 mar 202412,8313,5412,8313,5013,50243.700
20 mar 202412,3912,8312,2612,7212,72179.500
19 mar 202412,0112,4712,0012,4612,46158.000
18 mar 202412,3112,3511,9812,0012,00176.000
15 mar 202412,2712,6512,2712,4212,42306.300
14 mar 202413,5613,7512,3812,4412,44269.500
13 mar 202413,4513,8013,4513,7213,72337.600
12 mar 202413,1813,5313,0513,5213,52101.700
11 mar 202413,5913,7013,0213,2213,22276.400
08 mar 202412,9713,4412,9413,4213,42322.000
07 mar 202412,3913,1912,3712,9912,99434.700
06 mar 202411,9012,4711,8812,4012,40912.300
05 mar 202412,3912,6112,0012,1012,10175.500
04 mar 202413,2713,3812,3512,3912,39197.800
01 mar 202413,9913,9913,1013,1613,16326.200
29 feb 202412,4013,7512,2513,6213,62507.300
28 feb 202411,8912,0711,8511,8511,85203.400
27 feb 202412,2512,2511,9912,0112,01102.200
26 feb 202411,6612,4311,6612,1612,16230.200
23 feb 202411,5911,9111,5711,7711,77251.300
22 feb 202412,0312,0711,5711,5911,59250.400
21 feb 202411,9112,0411,9011,9911,99279.700
20 feb 202412,0212,2211,9011,9311,93177.000
16 feb 202412,4012,4012,0212,0812,08173.200
15 feb 202412,2512,6612,2312,4612,46201.900
14 feb 202412,1112,2011,9912,1612,1690.500
13 feb 202412,0012,0911,8211,9211,92197.600
12 feb 202412,0012,6511,8212,4512,45145.900
09 feb 202412,0712,0711,9212,0212,02147.500
08 feb 202411,7212,1411,7012,0812,08186.000
07 feb 202411,7311,8111,5611,6911,69252.300
06 feb 202412,0112,0211,5011,6211,62236.600
05 feb 202412,3712,4512,0212,0612,06232.300
02 feb 202412,5412,6312,3512,5412,54141.200
01 feb 202412,7512,8912,5112,7612,76159.100
31 ene 202413,0013,0312,5312,5912,59179.900
30 ene 202412,8413,1412,7513,0513,05172.800
29 ene 202412,3312,9212,2412,9112,91234.000
26 ene 202412,6012,6512,2012,3512,35117.900
25 ene 202412,7012,8012,4512,6412,64146.600
24 ene 202412,5212,5512,1112,1312,13119.200
23 ene 202412,8712,9612,3112,4112,41172.300
22 ene 202412,6312,8612,6312,8512,85121.300
19 ene 202412,3612,6812,1612,6012,60121.200
18 ene 202412,4012,4812,0612,2912,29112.400
17 ene 202412,1512,3512,1312,2812,28131.200
16 ene 202412,5612,6012,3012,3512,35121.700
12 ene 202412,7812,7912,6012,7512,75159.900
11 ene 202412,7112,7412,3312,6512,65115.300
10 ene 202412,3712,8012,3712,7412,74168.300
09 ene 202412,5312,5812,2812,3712,37145.200
08 ene 202412,3212,7812,3212,5912,59111.900
05 ene 202412,2712,4812,1612,3112,31218.600
04 ene 202412,5512,6212,3912,4112,41139.400
03 ene 202412,4912,7012,1612,4812,48178.000
02 ene 202412,9313,0112,3912,5612,56271.900
29 dic 202313,2913,4313,1213,1413,14410.100
28 dic 202313,4313,4613,2513,2513,25109.900
27 dic 202313,5413,6013,3713,5113,51119.700
26 dic 202313,4013,5213,1413,4513,45129.900
22 dic 202312,9013,3612,8513,2113,21225.100
21 dic 202312,6412,9312,5412,7712,77136.600
20 dic 202312,7012,8212,5212,6512,65267.500
19 dic 202312,2812,7012,1312,6912,69238.100
18 dic 202312,2912,3912,0012,1712,17163.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...