Mercados españoles abiertos en 6 hrs 6 min

LKCM Equity (LKEQX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
37,04+0,37 (+1,01%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
02 jun 2023 - 02 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
31 may 202437,0437,0437,0437,0437,04-
30 may 202436,6736,6736,6736,6736,67-
29 may 202436,7936,7936,7936,7936,79-
28 may 202437,1537,1537,1537,1537,15-
24 may 202437,2537,2537,2537,2537,25-
23 may 202437,0537,0537,0537,0537,05-
22 may 202437,3937,3937,3937,3937,39-
21 may 202437,4837,4837,4837,4837,48-
20 may 202437,4037,4037,4037,4037,40-
17 may 202437,3137,3137,3137,3137,31-
16 may 202437,2437,2437,2437,2437,24-
15 may 202437,3637,3637,3637,3637,36-
14 may 202437,0637,0637,0637,0637,06-
13 may 202436,8336,8336,8336,8336,83-
10 may 202436,9236,9236,9236,9236,92-
09 may 202436,9636,9636,9636,9636,96-
08 may 202436,7036,7036,7036,7036,70-
07 may 202436,6936,6936,6936,6936,69-
06 may 202436,5436,5436,5436,5436,54-
03 may 202436,2936,2936,2936,2936,29-
02 may 202435,9235,9235,9235,9235,92-
01 may 202435,5635,5635,5635,5635,56-
30 abr 202435,5835,5835,5835,5835,58-
29 abr 202436,1636,1636,1636,1636,16-
26 abr 202436,1536,1536,1536,1536,15-
25 abr 202435,8635,8635,8635,8635,86-
24 abr 202435,8935,8935,8935,8935,89-
23 abr 202435,9635,9635,9635,9635,96-
22 abr 202435,5035,5035,5035,5035,50-
19 abr 202435,1935,1935,1935,1935,19-
18 abr 202435,2335,2335,2335,2335,23-
17 abr 202435,3535,3535,3535,3535,35-
16 abr 202435,5535,5535,5535,5535,55-
15 abr 202435,6135,6135,6135,6135,61-
12 abr 202435,9335,9335,9335,9335,93-
11 abr 202436,4736,4736,4736,4736,47-
10 abr 202436,3236,3236,3236,3236,32-
09 abr 202436,7036,7036,7036,7036,70-
08 abr 202436,6436,6436,6436,6436,64-
05 abr 202436,6736,6736,6736,6736,67-
04 abr 202436,3136,3136,3136,3136,31-
03 abr 202436,6636,6636,6636,6636,66-
02 abr 202436,6036,6036,6036,6036,60-
01 abr 202436,8936,8936,8936,8936,89-
28 mar 202437,0837,0837,0837,0837,08-
27 mar 202436,9936,9936,9936,9936,99-
26 mar 202436,5836,5836,5836,5836,58-
25 mar 202436,5936,5936,5936,5936,59-
22 mar 202436,7136,7136,7136,7136,71-
21 mar 202436,7736,7736,7736,7736,77-
20 mar 202436,6136,6136,6136,6136,61-
19 mar 202436,3436,3436,3436,3436,34-
18 mar 202436,1136,1136,1136,1136,11-
15 mar 202435,9435,9435,9435,9435,94-
14 mar 202436,1236,1236,1236,1236,12-
13 mar 202436,1936,1936,1936,1936,19-
12 mar 202436,1436,1436,1436,1436,14-
11 mar 202435,7735,7735,7735,7735,77-
08 mar 202435,7435,7435,7435,7435,74-
07 mar 202435,9035,9035,9035,9035,90-
06 mar 202435,6535,6535,6535,6535,65-
05 mar 202435,5735,5735,5735,5735,57-
04 mar 202435,8835,8835,8835,8835,88-
01 mar 202435,8935,8935,8935,8935,89-
29 feb 202435,7135,7135,7135,7135,71-
28 feb 202435,5335,5335,5335,5335,53-
27 feb 202435,5035,5035,5035,5035,50-
26 feb 202435,4335,4335,4335,4335,43-
23 feb 202435,6435,6435,6435,6435,64-
22 feb 202435,4835,4835,4835,4835,48-
21 feb 202435,0335,0335,0335,0335,03-
20 feb 202434,9234,9234,9234,9234,92-
16 feb 202435,1335,1335,1335,1335,13-
15 feb 202435,3335,3335,3335,3335,33-
14 feb 202435,1535,1535,1535,1535,15-
13 feb 202434,8734,8734,8734,8734,87-
12 feb 202435,3435,3435,3435,3435,34-
09 feb 202435,2635,2635,2635,2635,26-
08 feb 202435,1335,1335,1335,1335,13-
07 feb 202435,1835,1835,1835,1835,18-
06 feb 202434,9134,9134,9134,9134,91-
05 feb 202434,8034,8034,8034,8034,80-
02 feb 202435,0235,0235,0235,0235,02-
01 feb 202434,8834,8834,8834,8834,88-
31 ene 202434,3234,3234,3234,3234,32-
30 ene 202435,0835,0835,0835,0835,08-
29 ene 202434,9634,9634,9634,9634,96-
26 ene 202434,6834,6834,6834,6834,68-
25 ene 202434,6834,6834,6834,6834,68-
24 ene 202434,4034,4034,4034,4034,40-
23 ene 202434,6334,6334,6334,6334,63-
22 ene 202434,5834,5834,5834,5834,58-
19 ene 202434,1134,1134,1134,1134,11-
18 ene 202434,1134,1134,1134,1134,11-
17 ene 202433,7833,7833,7833,7833,78-
16 ene 202434,0034,0034,0034,0034,00-
12 ene 202434,2234,2234,2234,2234,22-
11 ene 202434,1534,1534,1534,1534,15-
10 ene 202434,1634,1634,1634,1634,16-
09 ene 202434,0134,0134,0134,0134,01-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...