Mercados españoles cerrados

LGI Homes, Inc. (LGIH)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
98,04-0,21 (-0,22%)
A partir del 11:54AM EDT. Mercado abierto.
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 may 202496,7498,3496,7498,0498,0438.019
07 may 202498,4299,2398,0098,2598,25179.600
06 may 202497,8899,1896,7597,6997,69234.900
03 may 202495,3699,3595,3696,7396,73299.500
02 may 202490,1892,4287,4792,2992,29425.200
01 may 202490,2393,0188,5689,4589,45301.500
30 abr 202494,5198,9289,7389,9389,93490.700
29 abr 202496,6797,4095,3096,0496,04345.400
26 abr 202495,4296,7095,3495,8595,85254.000
25 abr 202494,5095,2092,0994,8894,88151.500
24 abr 202495,3696,9394,5395,8795,87180.300
23 abr 202494,8696,9194,6496,1896,18263.200
22 abr 202493,7994,3192,5993,9293,92172.000
19 abr 202493,2096,0092,1593,3893,38295.700
18 abr 202493,9496,2592,7793,4393,43312.100
17 abr 202496,2696,2692,4692,6292,62328.900
16 abr 202495,5096,0693,1495,1395,13316.200
15 abr 202498,6299,3496,0896,5696,56244.600
12 abr 202499,39100,4497,6798,3698,36180.800
11 abr 202498,91100,4598,6599,4799,47269.500
10 abr 202498,2798,3596,6897,6297,62237.300
09 abr 2024101,95102,70100,74102,05102,05195.600
08 abr 202499,17102,4698,37100,60100,60322.100
05 abr 2024101,60102,1698,3798,8098,80288.800
04 abr 2024109,67110,2999,54100,99100,99340.400
03 abr 2024103,92108,25103,84107,07107,07145.200
02 abr 2024110,08110,08105,05105,36105,36339.100
01 abr 2024117,31117,31113,54114,44114,44125.000
28 mar 2024114,28118,25114,28116,37116,37216.600
27 mar 2024112,50114,25112,50114,20114,20191.100
26 mar 2024113,49114,46112,46112,66112,66131.200
25 mar 2024114,26114,84112,39112,39112,39115.200
22 mar 2024112,59114,37111,82113,85113,85172.100
21 mar 2024114,49115,82112,56112,71112,71180.100
20 mar 2024109,70114,55109,63113,78113,78217.200
19 mar 2024106,27109,91106,27109,70109,70171.400
18 mar 2024108,35108,95105,60106,69106,69170.600
15 mar 2024107,88109,15106,57106,99106,99405.300
14 mar 2024112,01113,03106,92108,32108,32198.000
13 mar 2024111,90114,29111,90112,84112,84128.900
12 mar 2024113,90114,11111,65112,66112,6698.500
11 mar 2024111,60113,20110,40112,98112,98307.500
08 mar 2024115,81116,22111,78111,94111,94180.500
07 mar 2024113,25115,48113,01113,75113,75186.400
06 mar 2024111,29113,01109,50111,51111,51136.200
05 mar 2024110,79113,39108,76109,22109,22163.300
04 mar 2024115,59116,08111,52111,95111,95147.200
01 mar 2024114,94116,38112,75115,00115,00169.800
29 feb 2024112,65116,93111,99114,09114,09374.500
28 feb 2024109,79112,02109,00110,87110,87162.100
27 feb 2024113,76113,83110,33111,27111,27123.700
26 feb 2024113,01114,06112,79112,87112,87203.900
23 feb 2024114,22116,12113,34113,40113,40141.300
22 feb 2024115,50116,43112,31113,37113,37263.200
21 feb 2024114,87118,38113,26114,57114,57418.000
20 feb 2024115,09118,18114,33116,34116,34455.300
16 feb 2024129,06129,92126,67126,94126,94191.300
15 feb 2024128,78130,75128,10130,60130,60220.600
14 feb 2024125,12128,31123,72127,65127,65245.500
13 feb 2024122,44123,25119,09122,50122,50282.700
12 feb 2024122,05129,99120,79128,73128,73270.700
09 feb 2024119,58121,16117,99120,79120,7997.500
08 feb 2024116,88119,13115,80118,96118,96148.400
07 feb 2024116,18118,39116,02116,47116,47121.300
06 feb 2024118,00119,96113,10115,76115,76258.100
05 feb 2024117,58119,55116,32118,51118,51106.700
02 feb 2024118,64122,08117,22120,24120,24108.100
01 feb 2024119,44122,04117,46121,90121,90167.000
31 ene 2024120,57122,82117,95118,01118,01183.300
30 ene 2024119,17121,54119,17120,40120,40104.400
29 ene 2024117,11120,22116,93120,01120,01106.400
26 ene 2024118,84119,23116,81117,14117,1492.400
25 ene 2024118,16119,42116,12117,69117,69121.500
24 ene 2024120,19120,26114,91115,82115,82143.900
23 ene 2024125,21125,21117,72117,80117,80235.800
22 ene 2024127,48129,36125,65126,47126,47174.700
19 ene 2024125,31125,31122,13124,70124,7095.100
18 ene 2024122,78125,17122,78124,21124,21270.200
17 ene 2024119,35121,17119,35120,95120,95135.800
16 ene 2024122,18122,87120,53121,53121,53124.600
12 ene 2024127,81127,81123,15124,17124,1796.800
11 ene 2024127,49128,34124,34125,96125,96145.000
10 ene 2024125,72128,66125,72128,65128,65157.700
09 ene 2024125,35127,80125,18125,64125,64166.200
08 ene 2024125,51128,61125,51127,81127,81158.100
05 ene 2024123,78127,59123,73125,43125,43165.800
04 ene 2024125,82127,64125,43125,43125,43100.600
03 ene 2024129,00129,00125,54125,72125,72150.700
02 ene 2024131,12132,23129,20131,12131,12142.700
29 dic 2023133,97135,24133,03133,16133,16107.000
28 dic 2023134,92136,36134,77135,00135,0081.400
27 dic 2023134,46136,89134,42135,66135,66117.300
26 dic 2023133,27135,37132,47134,50134,5096.500
22 dic 2023134,01134,01131,97132,16132,16132.400
21 dic 2023132,02133,02130,49132,74132,74165.600
20 dic 2023128,81132,98128,26129,28129,28216.600
19 dic 2023126,83129,91125,41128,55128,55145.300
18 dic 2023127,07127,13124,00125,95125,95165.700
15 dic 2023132,90133,22126,43127,00127,00515.000
14 dic 2023126,56134,29126,56133,09133,09371.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...