Mercados españoles cerrados

LL Flooring Holdings, Inc. (LL)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
1,5150+0,0050 (+0,33%)
A partir del 11:45AM EDT. Mercado abierto.
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 20241,55001,55001,51001,51501,515040.953
25 abr 20241,51001,51001,46001,51001,5100228.800
24 abr 20241,53001,56001,50001,51001,5100166.400
23 abr 20241,51001,53001,50001,51001,5100116.800
22 abr 20241,55001,56001,46001,50001,5000174.000
19 abr 20241,52001,54001,50001,52001,5200162.100
18 abr 20241,59001,63001,51001,52001,5200240.300
17 abr 20241,60001,67001,53001,58001,5800246.700
16 abr 20241,70001,70001,60001,62001,6200284.800
15 abr 20241,75001,75001,66001,68001,6800178.300
12 abr 20241,72001,74001,67001,73001,730086.800
11 abr 20241,76001,76001,68001,75001,7500135.900
10 abr 20241,73001,75001,66001,75001,7500243.200
09 abr 20241,80001,82001,75001,80001,8000191.100
08 abr 20241,87001,87001,79001,81001,8100172.200
05 abr 20241,84001,90001,77001,83001,830078.500
04 abr 20241,86001,89001,82001,84001,8400212.600
03 abr 20241,76001,85001,76001,82001,8200122.400
02 abr 20241,85001,86001,76001,80001,8000166.200
01 abr 20241,88001,88001,84001,87001,8700135.000
28 mar 20241,83001,86001,79001,83001,8300237.400
27 mar 20241,82001,82001,70001,80001,8000157.800
26 mar 20241,83001,83001,73001,78001,7800239.500
25 mar 20241,80001,85001,79001,82001,8200224.700
22 mar 20241,83001,84001,75001,82001,8200128.800
21 mar 20241,76001,91001,76001,80001,8000222.000
20 mar 20241,63001,77001,63001,77001,7700138.500
19 mar 20241,70001,70001,61001,65001,6500179.200
18 mar 20241,78001,79001,65001,70001,7000386.100
15 mar 20241,82001,85001,70001,75001,75002.720.700
14 mar 20241,95001,95001,78001,81001,8100370.700
13 mar 20241,94001,97001,91001,92001,9200212.600
12 mar 20241,99002,03001,91001,96001,9600286.100
11 mar 20242,00002,02001,90002,00002,0000411.000
08 mar 20242,05002,07001,97002,02002,0200215.600
07 mar 20241,98002,07001,95002,03002,0300272.900
06 mar 20242,07002,09001,97001,97001,9700399.000
05 mar 20242,03002,14001,98002,06002,0600254.600
04 mar 20242,14002,27002,04002,08002,0800391.600
01 mar 20242,14002,17002,10002,14002,1400173.600
29 feb 20242,19002,23002,08002,14002,1400139.800
28 feb 20242,20002,27002,16002,18002,1800127.000
27 feb 20242,08002,25002,08002,19002,1900312.400
26 feb 20241,99002,07001,99002,06002,060089.700
23 feb 20242,03002,04002,00002,02002,020052.900
22 feb 20242,06002,10001,98002,00002,0000426.300
21 feb 20242,16002,17002,02002,04002,0400219.300
20 feb 20242,16002,21002,10002,16002,1600274.100
16 feb 20242,21002,22002,14002,14002,140081.600
15 feb 20242,18002,24002,15002,21002,2100119.300
14 feb 20242,18002,22002,11002,17002,1700225.500
13 feb 20242,22002,23002,15002,16002,1600170.000
12 feb 20242,28002,36002,20002,25002,2500181.700
09 feb 20242,32002,36002,28002,31002,3100182.900
08 feb 20242,36002,37002,29002,30002,3000155.500
07 feb 20242,17002,40002,03002,36002,3600547.100
06 feb 20242,23002,25002,13002,16002,1600231.700
05 feb 20242,26002,31002,16002,22002,2200205.300
02 feb 20242,58002,59002,21002,29002,2900681.700
01 feb 20242,61002,62002,42002,49002,4900299.100
31 ene 20242,76002,76002,58002,60002,6000163.500
30 ene 20242,82002,82002,76002,76002,7600195.200
29 ene 20242,89002,91002,79002,84002,8400148.300
26 ene 20242,92002,93002,85002,88002,880084.900
25 ene 20243,07003,07002,86002,91002,9100215.400
24 ene 20242,93003,04002,93002,99002,9900236.500
23 ene 20242,92002,94002,86002,93002,9300112.300
22 ene 20242,96003,05002,76002,86002,8600192.700
19 ene 20242,99003,07002,94002,95002,9500152.900
18 ene 20243,01003,15002,94003,03003,0300194.400
17 ene 20243,00003,07003,00003,07003,0700107.700
16 ene 20243,17003,17003,04003,07003,0700214.300
12 ene 20243,36003,41003,17003,17003,1700168.200
11 ene 20243,46003,46003,31003,35003,3500173.700
10 ene 20243,40003,48003,37003,44003,4400160.600
09 ene 20243,47003,51003,36003,40003,4000371.500
08 ene 20243,31003,79003,23003,55003,5500409.300
05 ene 20243,44003,47003,28003,28003,2800217.200
04 ene 20243,46003,50003,40003,45003,450088.000
03 ene 20243,79003,80003,40003,46003,4600294.400
02 ene 20243,88003,99003,81003,83003,8300247.300
29 dic 20233,97004,06003,89003,90003,9000179.400
28 dic 20234,00004,12003,97004,03004,0300337.500
27 dic 20233,79004,00003,71003,99003,9900281.500
26 dic 20233,92003,93003,83003,88003,8800116.800
22 dic 20233,90003,99003,82003,85003,8500198.400
21 dic 20233,68003,93003,62003,92003,9200281.700
20 dic 20233,80003,85003,67003,71003,7100179.500
19 dic 20233,79003,88003,57003,79003,7900498.600
18 dic 20233,58003,74003,53003,71003,7100314.400
15 dic 20233,49003,62003,40003,62003,62001.171.100
14 dic 20233,32003,48003,31003,43003,4300350.400
13 dic 20233,11003,30003,07003,25003,2500190.100
12 dic 20233,32003,32003,13003,14003,1400190.100
11 dic 20233,32003,45003,25003,33003,3300161.100
08 dic 20233,43003,45003,36003,37003,370081.800
07 dic 20233,48003,48003,38003,45003,4500152.400
06 dic 20233,44003,55003,41003,44003,4400144.100
05 dic 20233,62003,63003,47003,50003,5000123.300
04 dic 20233,58003,70003,52003,65003,6500248.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...