Mercados españoles abiertos en 7 hrs 16 min

LeMaitre Vascular, Inc. (LMAT)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
78,55-0,33 (-0,42%)
Al cierre: 04:00PM EDT
78,55 0,00 (0,00%)
Después del cierre: 04:20PM EDT
Intervalo de fechas:
03 jun 2023 - 03 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jun 202479,8079,8178,0378,5578,55123.546
31 may 202479,9180,1278,6578,8878,88147.000
30 may 202479,0079,7678,6178,7778,7775.400
29 may 202479,3680,0778,6378,6478,6468.900
28 may 202479,8880,4479,2480,1780,1795.300
24 may 202480,0380,4279,4079,7579,7561.400
23 may 202480,0081,6879,0979,5879,58120.000
22 may 202478,7580,1878,7580,0280,0289.900
21 may 202479,2879,5378,5478,7578,7547.200
20 may 202478,1279,4177,9479,3979,3989.800
17 may 202478,0178,5975,0178,4578,4577.100
16 may 202477,7378,5077,2777,6877,6883.200
15 may 202478,7079,1977,7178,0778,07108.400
15 may 20240.16 Dividendo
14 may 202476,6078,1476,3278,0477,88165.100
13 may 202476,2476,5975,6376,2176,05154.400
10 may 202475,6476,1973,0176,1375,9786.100
09 may 202474,7076,1474,3076,0075,84127.900
08 may 202475,2975,7874,3975,0074,85109.400
07 may 202475,3276,1974,2175,9075,74253.900
06 may 202474,1276,2474,1275,0074,85523.400
03 may 202472,0074,4569,8274,2274,07330.000
02 may 202466,7867,5665,1666,7766,63176.700
01 may 202464,8067,5764,8066,7866,64174.200
30 abr 202465,7866,2064,4464,8064,67154.400
29 abr 202465,7366,8365,7366,2466,10141.100
26 abr 202465,3467,0164,2765,4665,33117.300
25 abr 202463,5063,5062,5062,9962,8671.600
24 abr 202463,7264,6763,1264,0363,9074.200
23 abr 202462,7764,4262,7764,2364,1069.700
22 abr 202463,2463,5162,4062,7762,64107.700
19 abr 202462,3963,7862,3963,2663,13163.100
18 abr 202463,0463,4962,5162,6262,4985.300
17 abr 202464,2064,2063,0463,0462,9159.300
16 abr 202464,0464,4463,3064,1263,9954.200
15 abr 202465,1065,1063,9764,4564,3280.600
12 abr 202465,0065,4663,7764,6564,5299.500
11 abr 202466,9766,9965,1965,6665,53104.000
10 abr 202465,9067,1965,9067,0766,93182.500
09 abr 202465,5267,2665,3366,9666,8298.500
08 abr 202464,4565,3363,7565,2065,0775.300
05 abr 202463,2764,6463,1664,3364,20125.900
04 abr 202464,2064,5863,4763,7763,6479.700
03 abr 202463,6864,6463,5963,7863,6598.000
02 abr 202465,1965,1963,7464,0363,90122.300
01 abr 202466,3267,4265,2065,9965,8568.900
28 mar 202467,3667,8166,1566,3666,22100.600
27 mar 202466,5767,2766,0767,2067,0687.500
26 mar 202466,0066,7065,4265,9065,76107.700
25 mar 202466,9067,6665,1965,3865,2575.900
22 mar 202467,6267,8066,1966,4466,3073.700
21 mar 202467,6368,1467,1467,3467,2071.600
20 mar 202467,1467,3765,7167,0666,92110.000
19 mar 202466,2467,4166,2467,0766,9389.900
18 mar 202466,9967,7166,5366,7066,5667.800
15 mar 202466,7767,6966,1366,8466,70218.900
14 mar 202466,7367,8765,9467,5067,36162.100
13 mar 202466,1766,7665,7666,6166,4796.300
13 mar 20240.16 Dividendo
12 mar 202465,0466,2964,5466,2165,91111.000
11 mar 202467,0067,0164,5264,7864,49153.500
08 mar 202468,6469,6367,2067,2066,90104.600
07 mar 202468,4469,1867,7768,6468,3393.600
06 mar 202467,5367,9566,1567,7567,45156.800
05 mar 202467,2468,1865,8867,4367,13224.000
04 mar 202467,5668,9667,5367,9267,62146.700
01 mar 202470,0070,0066,6467,5667,26263.700
29 feb 202471,1971,9667,5070,0069,69386.800
28 feb 202465,0074,6464,9971,0670,74535.600
27 feb 202461,8363,0561,2062,1161,83149.900
26 feb 202461,8762,8861,0961,6861,40150.800
23 feb 202460,6162,3659,8762,1961,9185.200
22 feb 202462,8362,9560,3960,6860,41115.000
21 feb 202462,2462,6461,7362,2962,0182.900
20 feb 202461,8262,8261,7962,4962,21110.900
16 feb 202461,9563,4561,8962,5562,27103.800
15 feb 202461,2362,3660,8562,0861,80132.800
14 feb 202459,6860,6059,0460,5760,3088.600
13 feb 202460,9461,2758,6658,9658,70118.100
12 feb 202461,4863,4561,3562,2261,94121.900
09 feb 202461,8462,0061,0061,4861,2177.100
08 feb 202459,3561,7558,8161,2060,93132.500
07 feb 202460,1960,1958,4159,2859,0265.500
06 feb 202457,9260,3657,6060,2559,98114.300
05 feb 202458,0258,6957,6058,0657,8074.400
02 feb 202458,0359,0157,5558,7058,4471.000
01 feb 202458,2158,8357,3158,7958,5382.800
31 ene 202458,4359,3356,6158,0457,78115.700
30 ene 202457,8558,2757,5258,2057,9450.400
29 ene 202456,5658,2556,0458,2257,9666.800
26 ene 202457,9257,9256,5056,6256,3760.000
25 ene 202458,4558,4556,9357,4857,2259.300
24 ene 202459,3859,3857,4257,4657,2088.600
23 ene 202459,6059,6057,7958,5858,3279.900
22 ene 202457,9059,0856,7658,8758,6188.100
19 ene 202458,2658,4156,8657,6557,3964.200
18 ene 202457,0858,0156,8558,0157,7578.300
17 ene 202456,0656,9356,0656,9156,6671.100
16 ene 202455,6856,9755,0456,5456,29121.200
12 ene 202455,8256,3254,7855,6955,44108.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...