Mercados españoles cerrados

Lakeland Financial Corporation (LKFN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
59,77-0,38 (-0,63%)
Al cierre: 04:00PM EDT
59,77 0,00 (0,00%)
Después del cierre: 04:04PM EDT
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202460,0260,9359,5559,7759,7787.600
25 abr 202461,6961,9059,9860,1560,15138.800
24 abr 202462,1062,7361,6562,6462,64127.000
24 abr 20240.48 Dividendo
23 abr 202461,4863,4161,4862,9062,42118.700
22 abr 202461,6662,2161,2961,3760,9091.200
19 abr 202458,7561,6858,7561,6561,18116.400
18 abr 202458,6459,5458,4359,1258,67103.100
17 abr 202459,7660,1858,6458,6858,2375.700
16 abr 202459,0659,8658,0559,3458,8994.200
15 abr 202458,6959,3358,0459,2858,83105.900
12 abr 202458,0258,5757,8558,4858,0359.900
11 abr 202458,7559,0557,7358,5358,0868.400
10 abr 202459,9160,6257,5958,2057,76148.500
09 abr 202461,7962,4661,2661,6761,2069.900
08 abr 202461,0661,8160,7861,4160,9478.500
05 abr 202461,5162,1560,5360,7560,29119.500
04 abr 202463,0263,3861,2561,6361,16168.500
03 abr 202462,9563,5762,0862,1561,68105.200
02 abr 202463,8163,8162,8063,3562,8797.600
01 abr 202466,6266,6264,1064,5664,0763.100
28 mar 202465,2366,9765,0066,3265,81184.600
27 mar 202463,3365,3663,3365,3664,8679.400
26 mar 202463,9663,9662,6362,7862,30106.300
25 mar 202463,5164,5963,5163,6763,1881.600
22 mar 202464,5464,5463,0363,2262,7465.000
21 mar 202463,9464,7163,3264,2563,7682.600
20 mar 202461,2664,1060,9163,7063,21145.600
19 mar 202461,5761,8661,0961,3860,9185.500
18 mar 202462,7764,9461,4361,4961,02111.000
15 mar 202462,5164,4562,2262,4261,941.024.100
14 mar 202464,1664,2662,5162,7862,30141.200
13 mar 202465,6266,8464,4564,6664,17102.100
12 mar 202466,0166,7064,7965,7665,26131.300
11 mar 202466,7167,1965,4666,3165,80159.500
08 mar 202467,7567,9166,5766,5866,07135.700
07 mar 202467,6569,3166,3566,6366,12136.400
06 mar 202466,6468,3465,6566,5966,08161.100
05 mar 202464,7567,6964,7566,5966,08181.900
04 mar 202464,1567,0864,1364,9364,43175.900
01 mar 202463,3463,7461,8163,4162,93106.700
29 feb 202463,3664,8363,2963,7063,21142.600
28 feb 202461,6662,3861,4962,0961,6286.000
27 feb 202463,1163,7061,5262,1761,70132.200
26 feb 202463,3564,5162,5562,6062,12118.500
23 feb 202463,2164,3362,3163,6263,13113.900
22 feb 202463,4764,3362,4963,2762,79109.200
21 feb 202463,7864,2362,7563,8363,3489.300
20 feb 202464,6765,5863,7564,0863,5978.500
16 feb 202465,9166,6965,3065,6265,1279.500
15 feb 202464,8867,0664,3166,5366,02139.800
14 feb 202464,5164,5162,2664,2663,77157.300
13 feb 202464,8665,7662,5863,5663,07135.200
12 feb 202465,8868,2765,8867,1166,6097.000
09 feb 202465,3766,4464,3166,0665,5699.600
08 feb 202463,4465,1663,2465,0564,55103.300
07 feb 202464,1864,1862,1963,6763,18117.100
06 feb 202464,8165,6263,3864,0463,5573.400
05 feb 202464,6565,4563,2764,8664,37158.800
02 feb 202464,4266,5364,4265,3964,89108.400
01 feb 202467,5168,1163,7365,8665,36141.400
31 ene 202470,5470,5466,8766,9666,45178.400
30 ene 202472,8572,8571,0171,8071,25131.800
29 ene 202472,0573,2271,1272,9672,40149.000
26 ene 202469,9872,6169,1572,2871,73222.300
25 ene 202465,2569,1965,2569,1568,62183.700
24 ene 202464,1764,8462,1063,3262,84114.300
24 ene 20240.48 Dividendo
23 ene 202466,0066,3563,9964,1763,20141.800
22 ene 202464,3865,5264,2465,4464,45126.500
19 ene 202462,2263,7061,5963,5862,6299.600
18 ene 202461,5463,1060,8861,9361,0065.400
17 ene 202460,5762,0960,5661,3260,40110.000
16 ene 202461,8562,8861,5161,6660,7393.400
12 ene 202463,9065,6361,7362,7561,8161.400
11 ene 202463,4663,4662,3563,2162,26148.600
10 ene 202462,7663,6962,3663,6762,7171.100
09 ene 202462,7863,3762,4863,0362,0872.100
08 ene 202463,3764,0862,9663,6762,7180.700
05 ene 202462,5663,8062,5663,2362,2864.300
04 ene 202463,1963,9462,9863,1662,21113.200
03 ene 202464,7064,8062,9162,9662,01113.000
02 ene 202464,5766,1964,4164,9763,9992.300
29 dic 202366,4266,5065,1365,1664,1876.300
28 dic 202366,6467,0666,2466,3265,3250.500
27 dic 202366,9567,3066,1467,0466,0378.100
26 dic 202366,0967,1365,7066,9565,9483.000
22 dic 202365,7466,3065,2065,6364,6490.400
21 dic 202365,3065,4464,5665,2364,25177.700
20 dic 202366,7367,6664,8464,9363,95182.900
19 dic 202366,0067,3665,9266,6065,6099.300
18 dic 202366,1966,9765,0265,4664,4798.500
15 dic 202366,4366,6265,1765,5464,55386.800
14 dic 202366,7767,8865,5366,0765,08172.000
13 dic 202360,9265,1460,8264,9563,97167.400
12 dic 202361,2962,0060,8060,8459,9270.100
11 dic 202360,6061,5660,2661,5060,57105.500
08 dic 202360,5361,6760,4460,8659,9489.400
07 dic 202359,1860,8358,8560,6759,7698.200
06 dic 202359,0361,2658,7258,8757,9896.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...