Mercados españoles cerrados

Lannett Company, Inc. (LCI)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
1,5350-0,0250 (-1,60%)
A partir del 03:36PM EST. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 ene 20221,56291,57001,50001,53501,5350225.773
18 ene 20221,58001,60001,55001,56001,5600352.200
14 ene 20221,57001,61101,55001,60001,6000381.100
13 ene 20221,69001,69001,59001,60001,6000466.400
12 ene 20221,67001,69001,61001,68001,6800229.300
11 ene 20221,62001,68901,60001,67001,6700585.200
10 ene 20221,65001,65001,57001,61001,6100380.700
07 ene 20221,62001,68001,60001,65001,6500315.700
06 ene 20221,67001,70701,61001,62001,6200211.000
05 ene 20221,77001,83001,69001,71001,7100417.000
04 ene 20221,66001,85001,66001,77001,7700461.800
03 ene 20221,63001,71001,60501,70001,7000416.100
31 dic 20211,67001,69801,60001,62001,6200661.400
30 dic 20211,66001,73101,64001,65001,6500483.300
29 dic 20211,69001,73501,66001,69001,6900344.800
28 dic 20211,78001,81701,69001,70001,7000367.000
27 dic 20211,83001,91001,78001,80001,8000496.000
23 dic 20211,75001,89001,67001,83001,8300616.300
22 dic 20211,77001,81001,66501,67001,6700315.700
21 dic 20211,69001,84001,68001,77001,7700570.400
20 dic 20211,75001,77701,67001,70001,7000549.000
17 dic 20211,74001,83001,66301,72001,7200612.700
16 dic 20211,72001,80001,64501,68001,6800873.500
15 dic 20211,76501,78001,61001,72001,7200849.200
14 dic 20211,77001,83001,72001,75001,7500594.800
13 dic 20211,96002,04001,77001,77001,7700599.100
10 dic 20211,96002,01001,93501,96001,9600152.800
09 dic 20212,04002,05001,94001,95001,9500375.500
08 dic 20212,09002,12001,99502,04002,0400423.300
07 dic 20211,97002,16001,94002,06002,0600722.100
06 dic 20211,78001,99501,74001,96001,9600787.800
03 dic 20211,72001,79001,65001,78001,7800417.700
02 dic 20211,68001,82001,65001,70001,7000779.100
01 dic 20211,65001,81001,64001,67001,67001.191.600
30 nov 20211,61001,65001,53001,56001,5600513.500
29 nov 20211,78001,83001,65001,65001,6500573.200
26 nov 20211,71001,73901,65001,72001,7200271.300
24 nov 20211,64001,75001,62001,69001,6900282.200
23 nov 20211,69001,79001,63001,64001,6400447.500
22 nov 20211,81001,86001,66001,68001,6800549.900
19 nov 20211,79001,84001,74001,82001,8200389.600
18 nov 20211,95001,95001,73001,77001,77001.048.200
17 nov 20212,07002,07001,92001,94001,9400496.000
16 nov 20212,09002,09002,00002,00002,0000283.800
15 nov 20212,07002,09002,03002,09002,0900368.200
12 nov 20212,07002,09002,05002,07002,0700277.200
11 nov 20212,06002,11002,05002,07002,0700403.500
10 nov 20212,13002,16502,05002,07002,0700687.000
09 nov 20212,22002,22002,08002,11002,1100508.900
08 nov 20212,27002,28002,17502,20002,2000708.000
05 nov 20212,34002,36902,28002,29002,2900594.200
04 nov 20212,35002,46002,29002,32002,3200870.300
03 nov 20212,76002,76002,57002,58002,5800565.400
02 nov 20212,64002,73002,63002,69002,6900249.900
01 nov 20212,73002,78002,65002,67002,6700350.300
29 oct 20212,59002,76002,50002,73002,7300720.200
28 oct 20212,69002,70002,58002,59002,5900356.600
27 oct 20212,53002,74002,50002,68002,6800569.000
26 oct 20212,52002,53802,44002,52002,5200272.100
25 oct 20212,49002,60002,49002,49002,4900208.600
22 oct 20212,62002,62502,46002,50002,5000253.700
21 oct 20212,47002,62002,47002,61002,6100264.900
20 oct 20212,51002,57002,46002,49002,4900230.900
19 oct 20212,43002,53002,38002,49002,4900315.200
18 oct 20212,54002,57002,41002,41002,4100611.400
15 oct 20212,61002,64002,52002,53002,5300375.100
14 oct 20212,68002,70002,61002,61002,6100839.400
13 oct 20212,65002,70002,62002,63002,6300171.500
12 oct 20212,66002,67002,62502,65002,6500182.800
11 oct 20212,69002,73002,65002,66002,6600197.200
08 oct 20212,74002,76002,63002,68002,6800266.000
07 oct 20212,65002,74002,65002,73002,7300498.200
06 oct 20212,81002,81002,60002,64002,6400614.200
05 oct 20212,86002,86002,68002,74002,7400641.200
04 oct 20212,91002,97002,85002,86002,8600260.800
01 oct 20213,01003,03002,89002,93002,9300488.600
30 sept 20213,11003,11003,00003,00003,0000221.100
29 sept 20213,20003,20003,09003,09003,0900170.800
28 sept 20213,13003,21003,06003,17003,1700410.200
27 sept 20213,07003,33003,07003,17003,1700689.500
24 sept 20213,06003,16003,06003,08003,0800265.700
23 sept 20213,09003,16503,03003,12003,1200534.200
22 sept 20213,03003,16003,02503,08003,0800412.400
21 sept 20212,90003,05002,90003,01003,0100362.100
20 sept 20213,06003,07002,88002,91002,9100576.000
17 sept 20213,10003,14003,01503,07003,0700713.800
16 sept 20213,07003,09003,00003,02003,0200590.900
15 sept 20213,11003,15003,06003,10003,1000527.700
14 sept 20213,28003,28003,06003,10003,10001.045.300
13 sept 20213,25003,36003,15003,29003,2900765.500
10 sept 20213,35003,36003,18003,19003,1900781.300
09 sept 20213,33003,33003,15003,24003,24001.044.800
08 sept 20213,45003,45003,25003,33003,33001.052.000
07 sept 20213,49003,52803,36003,40003,4000744.800
03 sept 20213,52003,55003,40003,45003,4500836.700
02 sept 20213,62003,68503,51003,52003,5200824.200
01 sept 20213,53003,62003,46003,60003,6000737.100
31 ago 20213,61003,76003,46003,52003,52001.708.600
30 ago 20213,76003,81003,63003,65003,6500831.700
27 ago 20213,72003,83003,66003,75003,7500872.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...