Mercados españoles abiertos en 7 hrs 23 min

LendingClub Corporation (LC)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
4,5000-0,3100 (-6,44%)
Al cierre: 4:00PM EDT

4,4200 -0,08 (-1,78 %)
Después del cierre: 6:36PM EDT

Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 sept. 20204,80004,86504,42004,50004,5000992.663
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
10 jun. 20206,40006,40005,81005,82005,8200980.400
09 jun. 20206,63006,63006,21006,41006,41001.119.100
08 jun. 20206,49006,70506,32006,69006,69001.754.000
05 jun. 20206,50006,87706,07006,21006,21001.599.500
04 jun. 20205,70006,16005,66006,16006,16001.661.700
03 jun. 20205,65005,88005,59005,77005,77001.249.100
02 jun. 20205,50005,90905,46005,62005,6200999.500
01 jun. 20205,30005,52005,15005,40005,4000714.400
29 may. 20205,66005,66005,27005,35005,3500914.400
28 may. 20206,31006,31005,76505,78005,7800741.900
27 may. 20205,64006,25005,53006,18006,18001.463.500
26 may. 20205,50005,83305,05005,52005,52002.216.500
22 may. 20205,41005,43005,02005,26005,2600638.400
21 may. 20205,55005,58005,35005,36005,3600659.400
20 may. 20205,39005,61005,33505,55005,5500724.800
19 may. 20205,68005,68005,30005,30005,3000650.900
18 may. 20205,60005,79505,53005,67005,67001.036.500
15 may. 20205,30005,48005,18005,41005,41001.933.300
14 may. 20205,05005,33004,89005,33005,33001.280.700
13 may. 20205,55005,55005,06505,26005,26001.001.900
12 may. 20205,80005,97005,64005,64005,6400821.400
11 may. 20205,85006,03005,61005,81005,81003.122.600
08 may. 20205,92006,10005,88005,95005,95001.021.400
07 may. 20205,96006,31505,78505,82005,82001.220.800
06 may. 20206,50006,68005,60005,89005,89002.377.600
05 may. 20207,26007,44006,65006,69006,69001.611.600
04 may. 20207,09007,16506,83007,14007,1400956.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines