Mercados españoles cerrados

Lemonade, Inc. (LMND)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
17,73+0,50 (+2,90%)
A partir del 03:26PM EDT. Mercado abierto.
Intervalo de fechas:
01 may 2023 - 01 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 202418,2718,4316,5617,7317,733.079.384
30 abr 202417,7318,0016,9117,2317,232.464.500
29 abr 202418,2018,5917,5517,8917,891.517.400
26 abr 202417,7518,0517,5717,9517,951.149.200
25 abr 202416,8717,7416,7617,6617,661.125.100
24 abr 202417,4117,7617,3517,4117,411.029.300
23 abr 202416,1417,5216,1417,4917,491.911.200
22 abr 202415,8716,1715,5116,1616,161.097.700
19 abr 202415,5816,1915,5115,8615,861.413.500
18 abr 202415,7416,7515,5315,7315,731.372.900
17 abr 202416,2016,4015,6315,7415,741.072.100
16 abr 202416,1016,3915,8516,0516,05935.800
15 abr 202416,6016,7516,0716,3516,351.907.200
12 abr 202416,7517,0516,4616,7816,781.258.600
11 abr 202416,5917,0416,1416,8616,861.890.700
10 abr 202416,0216,5615,8116,5116,512.054.500
09 abr 202417,1717,7416,8916,9116,911.007.600
08 abr 202416,9517,1616,6817,0217,02694.800
05 abr 202416,0416,9115,9516,7316,731.179.300
04 abr 202416,9717,3216,1616,1816,181.536.500
03 abr 202416,0216,8015,8716,6816,681.039.200
02 abr 202416,0316,2115,7216,1516,151.650.400
01 abr 202416,5416,6315,9016,5616,561.155.000
28 mar 202416,2716,7716,2716,4116,41931.300
27 mar 202416,4916,5716,1516,2916,29924.400
26 mar 202416,7716,8816,1716,2416,24985.400
25 mar 202416,1216,7016,1216,4916,49879.100
22 mar 202416,3516,6116,1116,1316,13848.000
21 mar 202416,8717,1016,3516,3616,361.071.000
20 mar 202415,8316,8415,6416,7516,751.393.400
19 mar 202415,8015,9615,3415,6915,691.358.900
18 mar 202416,2516,3915,8216,0416,041.572.700
15 mar 202416,1016,4316,0216,2416,241.246.100
14 mar 202417,2017,2516,1616,3316,331.648.900
13 mar 202416,8017,7216,7717,2317,231.420.900
12 mar 202417,4917,6416,5816,8716,871.636.300
11 mar 202417,7018,4817,1717,3917,393.399.800
08 mar 202416,8917,7816,7017,7717,772.996.500
07 mar 202416,5917,1716,1916,7416,741.629.700
06 mar 202416,7116,9216,0816,0916,091.671.500
05 mar 202416,9517,4516,0216,3416,342.360.600
04 mar 202417,0217,3316,2617,2517,252.083.000
01 mar 202416,3017,2115,9116,9216,922.839.700
29 feb 202416,0416,7815,6116,2416,244.764.600
28 feb 202416,5617,4015,5015,7015,7013.123.400
27 feb 202420,1621,9420,0021,7221,727.394.300
26 feb 202417,9120,1917,8020,0320,034.050.300
23 feb 202417,6918,4517,1417,9017,902.545.000
22 feb 202417,3318,0417,2117,6917,691.540.700
21 feb 202417,6117,6116,8017,0417,041.230.300
20 feb 202417,2317,9117,0717,9017,901.355.800
16 feb 202417,5017,8917,2717,6717,671.120.000
15 feb 202417,3918,1217,1718,0118,011.560.200
14 feb 202416,3517,2716,2317,1817,181.539.900
13 feb 202416,1116,3915,7616,0216,021.521.300
12 feb 202416,6017,2916,5716,9616,961.177.100
09 feb 202416,2416,5815,9816,5616,561.136.800
08 feb 202415,6416,2915,6416,0616,061.107.300
07 feb 202415,8816,0015,4815,6715,67828.000
06 feb 202415,3516,0715,2015,8515,851.030.100
05 feb 202415,8015,8015,0515,3115,311.379.000
02 feb 202415,9416,2715,6216,0516,05955.000
01 feb 202416,0516,3915,6016,1816,181.464.600
31 ene 202416,3016,9515,8115,8215,821.439.300
30 ene 202417,0717,3516,5316,7116,711.428.700
29 ene 202416,6317,5016,4617,5017,501.284.900
26 ene 202416,7917,1316,5316,5416,54834.000
25 ene 202417,0817,3516,4516,6616,661.056.100
24 ene 202417,7117,7616,7516,8416,841.017.800
23 ene 202417,6517,8316,8217,1817,181.186.800
22 ene 202416,7917,8616,6417,2117,211.955.700
19 ene 202416,2616,4615,6916,4516,451.109.400
18 ene 202416,6616,8515,6016,0016,001.306.700
17 ene 202415,4016,5015,3716,4616,462.219.500
16 ene 202416,2416,3515,5515,8515,851.572.800
12 ene 202416,9517,7016,5516,6216,621.514.400
11 ene 202417,2517,3316,1616,8916,891.894.200
10 ene 202417,2817,7516,7617,4817,481.699.100
09 ene 202417,8818,4317,3017,3117,311.828.600
08 ene 202416,7818,2716,4518,2518,252.464.200
05 ene 202416,4617,0316,2316,5516,551.248.300
04 ene 202416,2916,9216,0116,6116,611.596.000
03 ene 202416,5016,6316,1616,2216,221.347.500
02 ene 202416,0017,4615,9017,0417,042.932.400
29 dic 202316,9217,0816,0716,1316,131.807.900
28 dic 202316,9117,1616,6416,9716,971.293.200
27 dic 202317,2617,6016,9217,0517,051.614.800
26 dic 202317,1317,3816,8817,0217,021.171.400
22 dic 202317,0017,6016,7517,1217,121.820.300
21 dic 202317,1117,4016,8517,0317,031.498.700
20 dic 202318,3018,4016,7616,8716,872.350.400
19 dic 202317,4818,6917,2518,4018,402.140.200
18 dic 202317,3017,8616,9717,2317,232.171.300
15 dic 202319,1219,3717,1417,5017,504.111.000
14 dic 202319,3220,5918,9218,9918,994.595.000
13 dic 202317,5018,6416,5918,6018,602.308.600
12 dic 202318,2518,2517,4117,5217,521.108.500
11 dic 202317,6918,8717,3518,3318,331.511.400
08 dic 202317,3817,9917,2517,8217,821.095.600
07 dic 202317,5517,7017,2017,4817,48914.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...