Mercados españoles abiertos en 2 hrs 51 min

LendingClub Corporation (LC)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
19,46+0,48 (+2,53%)
Al cierre: 4:00PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 jun 202118,9119,7118,6719,4619,46975.300
22 jun 202118,8319,1418,2918,9818,981.006.100
21 jun 202118,8619,4418,1219,0019,001.627.400
18 jun 202117,8418,8617,6018,7118,712.892.600
17 jun 202118,5018,8917,7118,2918,291.474.400
16 jun 202117,5718,4117,3318,3818,381.915.500
15 jun 202116,5517,8316,5417,6717,671.751.600
14 jun 202116,7116,9716,5716,6516,65875.800
11 jun 202116,3216,8616,2116,6816,68964.200
10 jun 202116,4016,4715,6616,1316,131.299.600
09 jun 202116,9617,1516,2316,3416,341.029.500
08 jun 202116,4017,0816,2716,9616,961.527.300
07 jun 202115,7616,5015,7416,3216,321.099.500
04 jun 202116,0116,2315,4215,6315,631.330.000
03 jun 202116,1416,7515,7916,0916,091.648.900
02 jun 202116,2016,5315,9716,3116,311.055.000
01 jun 202115,4516,1215,4016,0916,092.746.300
28 may 202115,3915,5015,0015,2815,281.303.600
27 may 202114,9615,2914,4415,2315,232.506.300
26 may 202114,3114,8114,1914,7814,782.770.100
25 may 202114,0214,8814,0214,2314,231.492.800
24 may 202113,8814,1213,4513,9013,902.584.800
21 may 202112,8114,1612,6213,8113,815.412.500
20 may 202112,7112,8212,2512,5912,592.300.500
19 may 202112,4712,7112,2012,6912,691.821.100
18 may 202112,9413,4412,7712,9312,931.365.900
17 may 202112,9713,4012,7212,8812,881.785.400
14 may 202112,5713,1012,3712,9812,982.215.500
13 may 202112,3713,0511,9912,3512,352.044.000
12 may 202112,9313,1711,9712,1012,102.022.300
11 may 202112,4813,1312,1912,9812,981.475.800
10 may 202114,4914,5112,7612,8912,891.867.600
07 may 202114,1114,8114,0314,5014,50951.900
06 may 202114,1814,2913,4614,1214,121.806.500
05 may 202115,0715,1314,1114,1514,152.029.400
04 may 202114,8915,1914,1514,9614,962.644.600
03 may 202115,6815,8515,0415,0815,081.306.600
30 abr 202115,4115,6014,9715,3915,391.916.600
29 abr 202116,2617,3815,3315,9915,994.040.200
28 abr 202114,7815,7814,5815,6715,673.136.700
27 abr 202115,1615,1914,6214,9614,961.285.300
26 abr 202114,5315,2514,3815,0515,051.354.700
23 abr 202114,0614,6714,0214,4214,42892.700
22 abr 202114,0514,6713,8414,0814,082.682.200
21 abr 202113,3414,0213,1513,9613,961.626.800
20 abr 202114,0014,0013,1613,5213,522.319.600
19 abr 202114,6114,6513,9814,1414,142.116.600
16 abr 202114,9015,0414,6214,7514,751.466.000
15 abr 202115,1315,3114,4114,7814,781.646.400
14 abr 202114,8315,2614,6814,8214,822.618.100
13 abr 202114,5414,8814,1814,7314,732.743.800
12 abr 202115,7015,7014,7614,9614,961.700.900
09 abr 202116,0016,1715,5615,7715,771.668.300
08 abr 202115,8916,3015,3216,0816,082.393.900
07 abr 202116,1616,4615,4715,7015,704.780.100
06 abr 202115,4516,1715,3615,8415,843.442.800
05 abr 202116,7416,8315,4415,4815,482.694.700
01 abr 202116,6517,1516,3516,4016,402.483.300
31 mar 202116,3316,6715,7616,5216,523.460.500
30 mar 202115,2016,3614,7316,3016,305.812.500
29 mar 202115,8216,7514,6315,3515,3517.146.500
26 mar 202119,3919,4212,5516,8516,8511.881.400
25 mar 202117,8619,1917,1918,9318,932.774.700
24 mar 202120,4020,5418,3618,3618,361.963.500
23 mar 202120,9021,4318,5519,9519,953.549.000
22 mar 202122,6022,6820,7521,4021,402.717.100
19 mar 202119,6622,0019,0121,7221,725.699.500
18 mar 202119,8521,4018,8719,7419,744.368.100
17 mar 202117,7420,1117,7419,9119,913.878.200
16 mar 202118,1619,1016,9817,9217,928.601.200
15 mar 202115,0017,6714,9317,0917,096.363.100
12 mar 202113,1715,3613,0615,0815,087.996.400
11 mar 202111,9513,1111,4612,7812,783.907.200
10 mar 202111,3512,0711,3511,9711,972.389.800
09 mar 202111,1511,5810,8311,1511,152.994.900
08 mar 202111,1711,3210,7610,9110,911.842.000
05 mar 202111,1311,449,5011,0011,002.079.700
04 mar 202111,5411,7510,5510,9710,971.180.000
03 mar 202111,8111,9811,4911,6511,65678.300
02 mar 202111,7212,2511,6711,8111,81911.600
01 mar 202111,2411,8311,1611,8111,81810.600
26 feb 202110,9511,1410,4610,7710,771.763.800
25 feb 202111,9311,9510,8310,8610,861.658.600
24 feb 202111,9212,1811,5011,9911,991.230.800
23 feb 202111,9512,5311,1211,7711,772.323.900
22 feb 202111,8312,5111,8312,2512,251.468.300
19 feb 202112,0212,4511,9912,0712,071.893.300
18 feb 202112,0812,3311,2211,9411,941.239.300
17 feb 202112,9413,0012,2012,3512,351.006.600
16 feb 202112,3213,3012,1512,7212,722.043.200
12 feb 202112,1712,5612,1612,2412,24707.100
11 feb 202112,8813,0112,0512,2112,211.286.300
10 feb 202113,5013,7812,6212,8312,832.566.900
09 feb 202113,5813,7813,1413,3413,341.567.600
08 feb 202113,7914,2813,6113,6413,642.906.800
05 feb 202113,3613,8813,1013,5113,511.503.300
04 feb 202112,8313,7012,8313,1513,152.348.000
03 feb 202111,6012,9911,4312,7812,782.351.900
02 feb 202111,4511,7211,2711,5111,511.331.000
01 feb 202110,9811,3110,6611,2411,241.294.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...