Mercados españoles cerrados

LendingClub Corporation (LC)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
4,6700-0,0600 (-1,27%)
Al cierre: 4:00PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 oct. 20204,64004,74004,53504,67004,67001.275.800
29 oct. 20204,49004,73504,40004,73004,7300634.100
28 oct. 20204,63004,71504,51004,51004,5100797.000
27 oct. 20204,91004,91004,72004,73004,7300750.000
26 oct. 20205,08005,08104,82804,91004,9100556.200
23 oct. 20205,01005,18004,96005,15005,1500921.600
22 oct. 20204,88005,01504,82004,96004,9600788.700
21 oct. 20204,87004,94504,81504,87004,8700810.800
20 oct. 20204,91004,99504,87004,90004,90001.048.800
19 oct. 20204,96005,05004,90004,91004,9100768.300
16 oct. 20204,95005,05004,94504,98004,9800873.400
15 oct. 20205,07005,08504,94004,98004,98001.164.100
14 oct. 20205,51005,51005,10005,10005,10001.006.200
13 oct. 20205,37005,54005,32005,40005,4000832.200
12 oct. 20205,26005,53005,25005,48005,48001.072.800
09 oct. 20205,49005,54005,25005,28005,2800854.100
08 oct. 20205,21005,47005,17505,38005,3800857.700
07 oct. 20205,00005,22304,99005,12005,1200974.600
06 oct. 20205,02005,16004,88004,90004,9000995.900
05 oct. 20204,97005,10004,84004,91004,9100813.300
02 oct. 20204,76005,05004,72004,96004,9600945.000
01 oct. 20204,75004,93004,64004,92004,9200829.200
30 sept. 20204,67004,82004,65004,71004,7100582.200
29 sept. 20204,72004,79504,59004,65004,6500559.400
28 sept. 20204,63004,80004,62004,71004,7100707.700
25 sept. 20204,42004,56004,41004,53004,5300811.800
24 sept. 20204,50004,64604,32004,46004,46001.253.200
23 sept. 20204,80004,86504,42004,50004,5000996.000
22 sept. 20204,81005,01504,77504,81004,81001.646.700
21 sept. 20204,89004,89004,48004,79004,79002.283.100
18 sept. 20205,16005,25504,90004,95004,95002.272.100
17 sept. 20205,09005,15004,92505,12005,1200985.200
16 sept. 20205,13005,23504,89005,11005,11001.142.400
15 sept. 20204,96005,14004,91005,04005,0400611.900
14 sept. 20204,74005,01504,66004,93004,9300848.800
11 sept. 20204,88004,88004,70004,71004,7100829.000
10 sept. 20204,99005,04004,85004,85004,85001.052.400
09 sept. 20205,09005,09004,80004,99004,99001.076.500
08 sept. 20205,20005,21005,02005,06005,06001.115.500
04 sept. 20205,61005,69005,03005,29005,29001.285.000
03 sept. 20205,65005,88005,48005,51005,51001.127.800
02 sept. 20205,46005,64005,42405,62005,6200690.600
01 sept. 20205,23005,48005,13005,48005,4800516.600
31 ago. 20205,60005,60005,27505,33005,3300988.700
28 ago. 20205,54005,68005,45005,54005,54001.132.700
27 ago. 20205,21005,52005,20005,46005,4600928.600
26 ago. 20205,58005,58005,05005,21005,21001.639.600
25 ago. 20205,70005,71205,49005,53005,53001.320.700
24 ago. 20205,54005,70205,49005,62005,62001.004.500
21 ago. 20205,57005,62005,46005,51005,5100422.600
20 ago. 20205,59005,68105,46005,62005,6200642.200
19 ago. 20205,65005,77005,55505,66005,6600596.700
18 ago. 20205,81005,81005,56005,63005,6300634.900
17 ago. 20206,02006,06505,67005,81005,81001.137.100
14 ago. 20205,87006,16505,80006,07006,0700815.800
13 ago. 20205,87006,23005,77105,92005,9200795.000
12 ago. 20206,17006,24005,75005,86005,86001.391.800
11 ago. 20206,25006,39506,03506,07006,07001.287.300
10 ago. 20205,70006,12005,70005,95005,95001.504.900
07 ago. 20205,36005,65005,31005,64005,64001.666.500
06 ago. 20205,59005,61505,35205,43005,43001.738.900
05 ago. 20205,08005,50004,78005,50005,50002.468.000
04 ago. 20205,25005,47005,23005,30005,30002.963.400
03 ago. 20205,19005,33505,14005,23005,23001.515.100
31 jul. 20205,51005,60705,13005,22005,22001.001.600
30 jul. 20205,42005,56505,30005,56005,56001.039.600
29 jul. 20205,71005,78505,44505,58005,58001.966.900
28 jul. 20205,10005,44505,10005,38005,3800656.900
27 jul. 20205,39005,42505,03005,09005,09001.012.300
24 jul. 20205,62005,66005,41505,43005,4300756.600
23 jul. 20205,50005,65005,44005,61005,6100526.100
22 jul. 20205,66005,84005,51005,53005,5300526.800
21 jul. 20205,37005,69005,35005,66005,66001.099.300
20 jul. 20205,57005,62005,21005,28005,28001.332.200
17 jul. 20205,88005,89005,56005,62005,62001.083.200
16 jul. 20205,53006,02005,53005,88005,88001.706.400
15 jul. 20205,30005,71005,30005,59005,59001.697.400
14 jul. 20205,14005,38405,02005,17005,17001.361.600
13 jul. 20205,03005,35004,95005,12005,12001.574.700
10 jul. 20204,79004,97004,65004,96004,96001.333.400
09 jul. 20204,78004,98004,64004,83004,83001.132.400
08 jul. 20204,58004,79004,50004,78004,78001.156.300
07 jul. 20205,00005,00004,57004,61004,61001.015.300
06 jul. 20204,77005,13004,67005,07005,07002.363.500
02 jul. 20204,73004,79004,56504,64004,64001.039.200
01 jul. 20204,57004,76004,47004,60004,60001.354.100
30 jun. 20204,56004,59004,40504,55004,5500908.100
29 jun. 20204,46004,65504,36004,58004,58001.032.600
26 jun. 20204,65004,66004,31504,41004,41001.989.200
25 jun. 20204,51004,69004,45004,67004,67001.025.200
24 jun. 20204,84004,85004,53004,54004,54001.022.600
23 jun. 20205,06005,06304,85004,94004,94003.760.800
22 jun. 20205,00005,08004,91004,99004,99002.865.100
19 jun. 20205,14005,20204,91005,02005,02002.759.000
18 jun. 20205,12005,17504,92005,07005,07001.604.900
17 jun. 20205,32005,32005,09005,13005,13001.199.800
16 jun. 20205,68005,70005,23005,33005,33001.005.900
15 jun. 20205,16005,61004,97005,44005,44002.244.700
12 jun. 20205,52005,60005,10005,39005,3900835.200
11 jun. 20205,42005,58005,20005,22005,22001.155.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...