Mercados españoles cerrados

Lannett Company, Inc. (LCI)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
0,6299+0,0520 (+9,00%)
Al cierre: 04:06PM EDT
0,6298 -0,00 (-0,02%)
Después del cierre: 05:19PM EDT
Intervalo de fechas:
12 ago 2021 - 12 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 ago 20220,56790,65000,57000,62990,6299146.927
11 ago 20220,56000,59000,56000,57800,578088.300
10 ago 20220,56000,58600,56000,57000,570094.500
09 ago 20220,59000,59600,56400,56800,568055.200
08 ago 20220,60500,61100,57500,58000,5800115.900
05 ago 20220,57000,60000,56000,59000,5900197.400
04 ago 20220,58000,58000,56000,57100,571057.500
03 ago 20220,58000,60000,55600,57000,5700283.600
02 ago 20220,56400,57900,55000,57000,5700131.900
01 ago 20220,56500,58000,56100,57400,574085.100
29 jul 20220,58000,58700,56000,58000,5800126.200
28 jul 20220,58000,58200,56000,57000,5700134.600
27 jul 20220,61000,64800,57000,57000,5700182.000
26 jul 20220,59000,60600,58000,60000,6000112.100
25 jul 20220,60000,60000,58500,59000,590095.000
22 jul 20220,60400,62600,57000,59000,5900162.000
21 jul 20220,61600,62700,60500,61400,614096.700
20 jul 20220,61500,62000,59200,61000,610074.600
19 jul 20220,59000,61800,59000,60000,6000254.600
18 jul 20220,60000,61300,57100,59500,5950145.300
15 jul 20220,59000,60000,57100,59300,5930100.700
14 jul 20220,57000,59900,56700,57100,5710105.500
13 jul 20220,61000,65500,56000,58300,5830207.700
12 jul 20220,65000,66300,60000,62100,6210171.800
11 jul 20220,58000,64000,56100,63000,6300459.100
08 jul 20220,56100,59000,56000,58000,5800113.100
07 jul 20220,58000,59000,55000,56100,5610203.600
06 jul 20220,58400,60000,57200,57500,5750112.900
05 jul 20220,56000,60000,56000,57500,5750134.300
01 jul 20220,56500,59000,56000,56000,5600121.400
30 jun 20220,57000,59000,56000,58000,5800156.000
29 jun 20220,58000,60000,56300,59000,5900108.300
28 jun 20220,62000,62900,58000,59000,5900177.400
27 jun 20220,56100,61500,56000,61000,6100230.100
24 jun 20220,60000,63800,56300,58000,5800541.300
23 jun 20220,62000,64000,58000,60000,6000527.500
22 jun 20220,59000,60900,56000,56000,5600113.300
21 jun 20220,60000,63000,58700,60700,6070183.700
17 jun 20220,60800,67200,58000,59600,5960362.300
16 jun 20220,57000,64500,55000,60300,6030627.600
15 jun 20220,55200,64000,55000,57000,5700442.400
14 jun 20220,58800,70000,55200,55200,5520809.200
13 jun 20220,62200,65500,55100,56000,5600714.300
10 jun 20220,63000,69900,58100,63000,6300911.300
09 jun 20220,73000,76000,64000,65100,6510963.100
08 jun 20220,58000,74000,58000,69000,6900748.200
07 jun 20220,52800,64000,50600,58300,5830480.400
06 jun 20220,53300,55000,49000,51900,5190260.300
03 jun 20220,50500,53300,47100,53300,5330345.600
02 jun 20220,49800,54000,47000,50300,5030326.400
01 jun 20220,54000,55000,48000,49500,4950235.100
31 may 20220,50000,55000,50000,52000,5200152.700
27 may 20220,51800,51800,49000,50000,5000176.700
26 may 20220,54000,56900,49500,50400,5040181.800
25 may 20220,51000,59000,49200,53000,5300185.400
24 may 20220,54000,54000,50000,51000,5100150.600
23 may 20220,47000,52500,47000,50700,5070232.600
20 may 20220,54800,55000,48000,49000,4900194.800
19 may 20220,55500,57000,50100,52700,5270191.300
18 may 20220,56700,62100,52500,53000,5300291.800
17 may 20220,53600,55600,51500,54600,5460225.800
16 may 20220,54000,56000,50000,53800,5380235.500
13 may 20220,48000,57400,47000,54000,5400438.700
12 may 20220,49300,50100,45100,47000,4700226.500
11 may 20220,53000,54000,49000,49000,4900243.100
10 may 20220,50000,53000,49300,52200,5220240.000
09 may 20220,56000,58000,50000,50000,5000261.600
06 may 20220,61400,62400,55300,56300,5630196.600
05 may 20220,65000,66800,60000,60700,6070125.300
04 may 20220,70900,71400,65700,66700,6670178.100
03 may 20220,73000,74500,68000,70400,7040540.900
02 may 20220,62100,77000,62000,72600,72601.004.200
29 abr 20220,62000,65800,60000,64000,6400255.300
28 abr 20220,58000,62000,58000,61300,6130451.400
27 abr 20220,61400,61600,58000,58400,5840450.700
26 abr 20220,64000,65000,61000,61800,6180198.400
25 abr 20220,65300,67000,63000,64000,6400405.000
22 abr 20220,69000,69000,67000,67000,670093.400
21 abr 20220,67000,69800,66200,68200,6820158.500
20 abr 20220,71500,71900,66200,66200,6620253.500
19 abr 20220,77000,77000,65000,71400,7140525.700
18 abr 20220,78300,79700,76300,77000,7700150.900
14 abr 20220,86000,86000,77300,77300,7730317.800
13 abr 20220,89000,90000,84300,85800,8580132.800
12 abr 20220,84000,88000,82000,87000,8700199.100
11 abr 20220,84500,85000,82000,82800,828075.300
08 abr 20220,85500,85500,83000,83200,8320135.000
07 abr 20220,84000,89500,83500,84700,8470326.400
06 abr 20220,82000,90000,79000,86100,8610435.400
05 abr 20220,80700,81000,79000,80800,8080217.700
04 abr 20220,78300,81000,78300,79800,7980294.800
01 abr 20220,81900,82000,77500,78100,7810226.100
31 mar 20220,81000,83000,78000,78800,7880179.500
30 mar 20220,84000,84500,80100,82100,8210179.600
29 mar 20220,78000,85500,78000,82500,8250431.200
28 mar 20220,81000,81000,77000,80000,8000210.900
25 mar 20220,83000,84000,78500,80200,8020204.900
24 mar 20220,89000,89000,82500,82700,8270146.500
23 mar 20220,88600,88800,83000,84000,8400175.400
22 mar 20220,93000,93000,83400,86000,8600270.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...