Mercados españoles cerrados

Lakeland Industries, Inc. (LAKE)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
22,73+0,15 (+0,66%)
A partir del 02:21PM EDT. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jun 202422,5822,9122,3622,7322,7358.250
25 jun 202422,0022,7621,8722,5822,5840.500
24 jun 202422,8923,2322,0022,0022,00127.400
21 jun 202422,9724,3822,6422,8922,89185.000
20 jun 202423,4723,8222,5323,0023,00108.100
18 jun 202422,9724,8022,8424,0524,05177.100
17 jun 202422,5823,7522,1423,2123,21114.100
14 jun 202422,8723,1522,6722,8022,8052.000
13 jun 202422,1322,9522,0922,8722,8733.700
12 jun 202422,8023,3122,0122,3122,31110.000
11 jun 202423,0423,0622,5122,6622,6676.600
10 jun 202422,2624,6522,2522,8322,83148.500
07 jun 202421,7222,5821,3022,3622,3661.900
06 jun 202420,7922,1720,4022,0522,0590.400
05 jun 202419,6020,9519,5520,5820,58182.300
04 jun 202419,1519,1718,3318,8518,8590.400
03 jun 202418,4419,2018,4418,9418,9453.000
31 may 202418,6919,1918,4118,4318,4318.100
30 may 202418,3419,3418,3318,6818,6830.700
29 may 202417,9018,3217,6818,0818,089500
28 may 202417,2818,2417,2818,1418,1413.100
24 may 202417,9718,3117,3417,4017,4022.600
23 may 202418,9319,0017,5617,5617,5644.400
22 may 202417,7019,0217,4519,0019,0073.800
21 may 202417,2417,7217,1017,6617,6612.800
20 may 202416,8117,3716,8117,0817,0829.300
17 may 202417,4517,8016,8816,8816,8839.400
16 may 202417,3917,7917,3917,4517,4523.300
15 may 202417,2117,4517,0217,2317,2311.000
14 may 202417,1917,2216,8817,1517,1512.700
14 may 20240.03 Dividendo
13 may 202417,4817,8017,1817,1817,159800
10 may 202417,8218,0417,4017,4817,4534.400
09 may 202417,5418,0817,5417,6917,6639.800
08 may 202417,5018,1217,4917,7117,6821.400
07 may 202417,0617,5817,0617,5017,4710.300
06 may 202417,7617,8517,2417,6017,5726.000
03 may 202417,1418,1017,0317,8117,7828.400
02 may 202417,2817,7116,8916,8916,8627.000
01 may 202416,5617,3616,5616,9916,9631.100
30 abr 202416,8817,0116,5516,5516,5221.200
29 abr 202416,9417,2516,7017,0417,0135.200
26 abr 202416,5317,2016,5317,1517,1226.500
25 abr 202416,8916,8916,2816,6916,6613.300
24 abr 202416,7117,2816,7116,8916,8632.100
23 abr 202416,3216,4316,0916,3116,2814.800
22 abr 202416,5916,8616,2316,2316,2035.500
19 abr 202416,5016,5016,0116,4816,4521.700
18 abr 202416,1516,4716,0016,4116,3826.300
17 abr 202416,0516,3015,5515,8015,7717.500
16 abr 202415,7615,9915,1015,8915,8681.800
15 abr 202416,8116,9915,5315,7615,7374.100
12 abr 202416,8217,5016,7116,8116,7849.300
11 abr 202417,0017,1116,0216,8016,7775.300
10 abr 202417,5618,0117,2717,6717,6442.900
09 abr 202418,2718,2717,2717,4217,3919.700
08 abr 202418,7719,0818,1018,1718,1415.200
05 abr 202418,4918,9018,3518,6218,5916.600
04 abr 202418,8719,2018,0618,4518,4221.100
03 abr 202418,0418,8117,8618,4818,4526.900
02 abr 202417,9218,3917,5017,7917,7627.000
01 abr 202418,3918,7717,7617,8217,7941.100
28 mar 202416,5018,4016,3118,3018,2786.100
27 mar 202415,6316,4615,6316,3116,2825.400
26 mar 202415,8116,5515,6315,6415,6132.700
25 mar 202415,5015,7115,5015,6315,6023.300
22 mar 202415,5215,5915,3515,4915,4610.700
21 mar 202415,3915,7215,3915,6415,6115.600
20 mar 202415,6915,8115,3315,6515,6217.400
19 mar 202415,5515,8315,3515,5815,5539.100
18 mar 202415,8916,3915,7015,7015,6721.800
15 mar 202415,7916,1415,5016,0015,9716.300
14 mar 202415,7115,7815,3515,5115,4813.100
13 mar 202415,4116,2215,4015,8415,8113.100
12 mar 202415,5615,7715,4415,4415,417400
11 mar 202416,4616,8315,5215,6015,5726.200
08 mar 202416,6016,6316,2316,6116,588100
07 mar 202416,3616,7516,2316,5916,569700
06 mar 202416,4816,4816,0016,4516,4217.000
05 mar 202416,0516,3015,8315,9215,8921.300
04 mar 202417,2717,4315,7915,9815,9554.600
01 mar 202417,2417,8917,2017,3117,288400
29 feb 202418,5918,5918,0018,0217,9912.300
28 feb 202418,7318,7318,4018,4318,407700
27 feb 202418,8618,8618,4518,6518,626500
26 feb 202418,3919,3318,3918,9118,8828.200
23 feb 202418,5418,5417,8018,4018,3719.400
22 feb 202416,9018,1416,8218,1418,1148.500
21 feb 202416,8817,3816,8817,0417,0110.400
20 feb 202416,8617,2916,4616,9916,9647.200
16 feb 202417,2917,2916,4316,4316,409100
15 feb 202417,6717,7617,0417,1417,117100
14 feb 202416,8517,5216,7217,4517,4215.500
14 feb 20240.03 Dividendo
13 feb 202417,3917,7616,7116,7116,6520.300
12 feb 202417,7918,2417,5717,9717,9118.300
09 feb 202417,8118,0217,4917,7917,7313.400
08 feb 202417,4218,1217,4217,7917,737200
07 feb 202418,2518,5917,5017,5117,4513.100
06 feb 202417,9618,6817,9618,4718,4021.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...