Mercados españoles cerrados

LCI Industries (LCII)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
106,50-1,99 (-1,83%)
Al cierre: 04:00PM EDT
106,50 -0,10 (-0,09%)
Después del cierre: 04:07PM EDT
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 may 2024108,30108,50105,97106,50106,50235.746
22 may 2024109,60110,71108,03108,49108,49194.900
21 may 2024111,38111,38109,70110,18110,18152.900
20 may 2024110,01113,01109,46112,03112,03193.300
17 may 2024110,44110,96109,04109,92109,92164.000
16 may 2024113,66113,66110,65110,83110,83154.400
15 may 2024115,57115,57113,05113,53113,53138.900
14 may 2024118,18118,18114,25114,48114,48164.800
13 may 2024117,36118,02114,53115,56115,56204.400
10 may 2024114,42115,73113,57115,68115,68234.200
09 may 2024111,20114,39110,36113,82113,82303.900
08 may 2024111,16113,92107,67111,20111,20399.300
07 may 2024107,16108,15104,59104,99104,99320.400
06 may 2024108,08109,41107,15107,42107,42189.500
03 may 2024107,28108,29106,29106,84106,84138.100
02 may 2024104,50105,50102,97105,14105,14217.900
01 may 2024104,07106,20102,63103,33103,33195.100
30 abr 2024106,39106,39103,82103,98103,98178.900
29 abr 2024108,07108,89107,19107,49107,49123.400
26 abr 2024106,76108,49106,42107,32107,32155.400
25 abr 2024107,78107,78105,90106,74106,74200.300
24 abr 2024110,50112,24108,28109,42109,42171.200
23 abr 2024107,66111,64106,90111,07111,07190.000
22 abr 2024107,05108,71106,64107,66107,66184.600
19 abr 2024103,72107,03103,72106,42106,42196.900
18 abr 2024103,50105,84102,39104,19104,19217.800
17 abr 2024106,45107,23103,39103,50103,50256.900
16 abr 2024107,29107,97105,69105,85105,85202.000
15 abr 2024109,71109,71107,55108,56108,56167.800
12 abr 2024110,56110,63108,26108,91108,91202.100
11 abr 2024111,24112,44110,53111,97111,97141.600
10 abr 2024114,93115,61110,79110,93110,93346.300
09 abr 2024118,26119,12117,15118,63118,63140.100
08 abr 2024117,12118,32117,06117,92117,9298.100
05 abr 2024114,89116,89114,45116,04116,04117.400
04 abr 2024118,91119,49114,50114,92114,92196.300
03 abr 2024115,37117,92115,37117,14117,14123.500
02 abr 2024118,78118,91115,79116,39116,39274.700
01 abr 2024122,31122,53119,24119,95119,95171.400
28 mar 2024120,69123,14119,65123,06123,06204.800
27 mar 2024116,76120,78116,52120,54120,54167.200
26 mar 2024116,85116,94115,26116,08116,08172.300
25 mar 2024117,23118,34115,68115,74115,7495.300
22 mar 2024117,92118,48115,42116,35116,35159.800
21 mar 2024115,70118,82115,33118,52118,52283.200
20 mar 2024111,40115,41110,49114,50114,50200.100
19 mar 2024109,58111,49109,14111,02111,02149.300
18 mar 2024110,50111,65108,98109,86109,86202.500
15 mar 2024106,43110,18106,43109,94109,94869.400
14 mar 2024111,07111,85105,74106,96106,96329.400
13 mar 2024111,90113,06111,42111,97111,97189.000
12 mar 2024116,36116,36111,95112,25112,25275.100
11 mar 2024114,28116,25112,77116,01116,01301.400
08 mar 2024117,07119,06114,90115,50115,50189.400
07 mar 2024116,35118,42114,92115,64115,64247.200
07 mar 20241.05 Dividendo
06 mar 2024121,53122,00115,41116,01114,96505.400
05 mar 2024124,96126,56124,52125,24124,11146.600
04 mar 2024126,40126,95124,86126,10124,96169.000
01 mar 2024125,78126,95123,10126,61125,46149.700
29 feb 2024124,91126,33123,98125,98124,84209.900
28 feb 2024124,16125,87122,86122,96121,85193.500
27 feb 2024124,47125,63124,00125,52124,38142.800
26 feb 2024121,02123,65121,02122,91121,80166.400
23 feb 2024124,60125,61121,60121,88120,78332.000
22 feb 2024121,29124,04121,29123,90122,78194.800
21 feb 2024120,58121,16118,94120,94119,85128.300
20 feb 2024119,71121,23118,62120,27119,18200.900
16 feb 2024123,00123,36121,21122,07120,97182.000
15 feb 2024124,07126,57122,94124,48123,35439.900
14 feb 2024117,15122,07115,64121,99120,89419.100
13 feb 2024109,24117,18109,24114,90113,86544.600
12 feb 2024115,52117,83114,65116,69115,63435.200
09 feb 2024113,44114,70112,21114,70113,66210.900
08 feb 2024109,92112,91109,87112,77111,75152.500
07 feb 2024110,11111,07108,90110,28109,28140.900
06 feb 2024108,16110,43108,16109,89108,90217.700
05 feb 2024111,83112,06108,93109,16108,17220.900
02 feb 2024112,02114,94111,11114,26113,23190.300
01 feb 2024111,99114,49111,04113,91112,88194.300
31 ene 2024111,93114,74109,24111,28110,27246.900
30 ene 2024115,70115,70111,35112,03111,02358.200
29 ene 2024115,47118,11114,75117,94116,87162.400
26 ene 2024115,82116,73114,77115,19114,15133.800
25 ene 2024115,50115,51111,94114,21113,18284.700
24 ene 2024119,37119,37114,19114,55113,51155.700
23 ene 2024119,73119,90117,18117,77116,70251.500
22 ene 2024113,42117,95112,39116,90115,84384.000
19 ene 2024117,43117,77115,09115,53114,48756.200
18 ene 2024117,79119,35116,76119,24118,16168.300
17 ene 2024117,75118,83116,41116,96115,90221.300
16 ene 2024117,66120,06117,11119,97118,88177.700
12 ene 2024124,00124,22119,02119,06117,98181.400
11 ene 2024121,20122,92119,82122,79121,68180.500
10 ene 2024119,86122,18118,94122,14121,03168.600
09 ene 2024119,88120,98118,29119,36118,28151.900
08 ene 2024119,66121,62119,20121,05119,95178.100
05 ene 2024118,57121,68118,57119,13118,05227.900
04 ene 2024118,83120,71117,96120,02118,93178.100
03 ene 2024124,10124,10118,39118,52117,45221.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...