Mercados españoles cerrados en 1 hr 2 mins

Limbach Holdings, Inc. (LMB)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
55,80-0,15 (-0,27%)
A partir del 10:22AM EDT. Mercado abierto.
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 may 202457,2957,2955,3655,8055,8023.593
22 may 202453,4656,4552,0055,9555,95361.400
21 may 202449,5853,9449,3553,5353,53260.000
20 may 202447,6648,7247,4248,5048,50104.900
17 may 202448,7148,7147,2247,7447,74163.600
16 may 202450,2550,5648,3648,3648,36124.900
15 may 202450,5051,0649,9750,6650,66188.500
14 may 202450,4750,8149,5950,1750,17189.300
13 may 202451,7052,0849,7550,4750,47269.000
10 may 202448,0851,7647,8051,3951,39160.800
09 may 202447,7249,1543,7847,6747,67404.700
08 may 202448,1748,6547,9348,3848,38197.700
07 may 202446,3048,6046,3048,2148,21335.000
06 may 202445,6546,9745,6546,4746,47101.900
03 may 202445,4346,3444,9045,3145,31127.500
02 may 202446,1346,1344,4244,8544,85100.400
01 may 202445,1346,2044,2845,4345,43119.900
30 abr 202446,1546,9645,2945,3345,33135.700
29 abr 202444,7446,7644,3646,1946,19238.500
26 abr 202443,0544,7243,0044,4544,45151.700
25 abr 202441,2343,1041,0342,8742,87228.000
24 abr 202442,2542,9941,9642,5142,51119.700
23 abr 202439,6342,3039,6342,2142,21117.800
22 abr 202439,5240,2138,8739,7739,7776.400
19 abr 202439,7240,7338,7039,3139,31294.900
18 abr 202439,2941,5539,2840,0240,02114.600
17 abr 202440,0240,6439,2639,3239,32173.700
16 abr 202438,7539,6938,3939,3039,3067.300
15 abr 202439,0340,2038,9239,0239,0290.600
12 abr 202440,2941,1739,3339,5339,53101.500
11 abr 202439,5140,6739,2240,6440,6491.200
10 abr 202439,3740,6838,0339,6039,60162.200
09 abr 202441,0041,3239,7040,9140,91147.300
08 abr 202443,1443,1440,7841,0641,06252.400
05 abr 202440,6543,7040,6543,0543,05141.200
04 abr 202442,0242,3840,5940,6040,6073.900
03 abr 202439,9841,7239,9741,4741,4780.400
02 abr 202441,0141,0139,7940,5140,5193.400
01 abr 202441,4442,7341,4341,4441,44107.000
28 mar 202441,6142,3740,8641,4241,42229.500
27 mar 202442,6743,0640,6041,6141,61196.300
26 mar 202442,2242,9141,8142,3742,37155.300
25 mar 202443,4043,4041,9742,2942,2987.900
22 mar 202443,9944,5243,0543,0643,06112.500
21 mar 202444,2444,8543,3244,4344,43137.600
20 mar 202441,5744,3241,3543,9443,94155.800
19 mar 202441,6542,2639,8541,7241,72162.500
18 mar 202441,9943,8741,4342,2942,29257.700
15 mar 202441,3743,3341,0041,2541,25639.400
14 mar 202444,8046,4739,5641,6741,671.060.900
13 mar 202450,5051,0048,4749,7649,76233.600
12 mar 202449,0450,5748,7449,6249,62211.000
11 mar 202450,9850,9847,5448,8548,85143.400
08 mar 202450,2952,6550,2951,2451,24105.700
07 mar 202449,4150,4148,7349,6249,62165.300
06 mar 202452,0952,1948,2648,7048,70230.500
05 mar 202451,8552,9650,7551,7651,76295.700
04 mar 202451,7452,9150,6751,8551,85173.000
01 mar 202449,6951,2648,8250,9850,98138.300
29 feb 202449,3750,4448,8249,2449,24130.400
28 feb 202447,1549,5647,1048,2448,24265.300
27 feb 202446,1047,9046,1047,7247,72156.600
26 feb 202442,5846,5542,3346,0046,00193.600
23 feb 202440,0542,4639,9842,1942,19197.100
22 feb 202441,8942,1340,3640,4540,45125.400
21 feb 202442,0842,0940,5641,4241,42124.600
20 feb 202443,6543,6542,0742,4342,43142.300
16 feb 202444,6845,6043,2844,4844,4877.700
15 feb 202445,2045,9144,0245,2245,22107.900
14 feb 202442,9544,7742,4244,7744,7789.000
13 feb 202442,6443,2240,0142,1742,17246.700
12 feb 202444,8245,3644,2244,5144,51130.300
09 feb 202442,9344,9742,9344,8144,81111.000
08 feb 202442,1543,8142,1442,9042,9081.500
07 feb 202442,7142,7642,0242,3442,34111.000
06 feb 202442,5342,8241,7242,5642,56123.100
05 feb 202443,2143,3542,5542,6742,6785.000
02 feb 202442,9543,6042,1043,3843,38158.200
01 feb 202443,2944,0442,7043,2943,2991.200
31 ene 202442,8444,1342,2543,0043,00158.100
30 ene 202442,5043,5242,2842,8442,84128.800
29 ene 202441,8242,9941,2142,7142,71115.400
26 ene 202441,8942,2341,3842,2142,2198.900
25 ene 202440,7042,0040,6641,5141,51135.900
24 ene 202439,8040,1738,9940,0840,08218.600
23 ene 202439,0039,7438,5139,4539,45192.100
22 ene 202437,5238,9037,1638,9038,90174.900
19 ene 202436,4838,1635,5337,8937,89449.600
18 ene 202436,8237,4035,2436,4436,44194.400
17 ene 202437,0337,4035,5236,7236,72211.100
16 ene 202439,5039,5036,4837,7737,77255.200
12 ene 202440,3640,9339,3039,5839,5890.800
11 ene 202439,2839,9738,8239,8039,80166.000
10 ene 202440,8441,2039,0039,7639,76222.300
09 ene 202441,7641,7639,6941,1041,10155.100
08 ene 202442,7543,3142,3642,5242,52132.300
05 ene 202442,5044,2341,8342,2742,27135.200
04 ene 202441,5743,9041,4542,8642,86161.900
03 ene 202443,0043,1841,0941,4541,45188.200
02 ene 202445,3345,9543,8043,9543,95205.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...