Mercados españoles cerrados

Lindsay Corporation (LNN)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
118,29-1,59 (-1,33%)
Al cierre: 04:00PM EDT
118,29 0,00 (0,00%)
Después del cierre: 04:02PM EDT
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 2024120,76121,75117,99118,29118,29102.437
02 may 2024118,08120,06116,87119,88119,8892.300
01 may 2024116,15118,57116,15117,17117,1799.900
30 abr 2024116,21117,91115,94116,15116,1586.200
29 abr 2024117,00118,20116,15117,33117,3384.500
26 abr 2024117,28117,65115,89116,24116,2470.400
25 abr 2024116,19117,74115,18117,40117,4071.400
24 abr 2024118,11119,27116,16116,37116,3787.000
23 abr 2024116,09119,03116,09118,96118,9691.100
22 abr 2024118,02118,02116,09116,82116,82107.400
19 abr 2024116,17117,58115,53117,37117,37124.500
18 abr 2024113,03116,97113,03116,51116,51125.600
17 abr 2024115,00115,36112,79112,81112,81111.500
16 abr 2024114,13116,04113,22114,17114,1781.900
15 abr 2024115,52115,88114,01114,74114,7477.900
12 abr 2024114,57115,82114,02114,53114,5378.300
11 abr 2024115,67115,92114,73115,22115,2263.800
10 abr 2024116,01116,16114,22115,10115,10106.600
09 abr 2024120,00120,00117,87118,61118,6199.600
08 abr 2024117,07120,03115,78119,80119,80121.500
05 abr 2024116,31118,88115,32116,25116,25130.100
04 abr 2024112,55118,89110,09114,49114,49251.000
03 abr 2024114,50116,76114,33115,35115,35112.100
02 abr 2024115,27115,27113,01114,79114,79102.600
01 abr 2024117,70117,70114,28115,63115,63100.700
28 mar 2024118,58120,04117,52117,66117,6686.000
27 mar 2024118,02118,59116,55118,11118,1172.800
26 mar 2024116,12117,37115,48117,36117,3686.200
25 mar 2024113,58115,56112,85115,37115,3765.200
22 mar 2024114,05114,05112,59113,28113,2838.200
21 mar 2024114,46115,09113,08113,70113,7085.000
20 mar 2024112,49114,08112,01113,40113,4058.100
19 mar 2024111,52113,48111,52113,28113,2851.600
18 mar 2024114,58114,67111,81112,21112,21102.200
15 mar 2024113,01115,41113,01115,05115,05346.900
14 mar 2024116,19116,27112,83113,31113,3190.500
13 mar 2024114,43117,22114,43116,06116,0665.500
12 mar 2024115,53115,78113,61113,99113,9960.500
11 mar 2024115,28116,78114,93116,06116,0688.000
08 mar 2024121,52122,15114,85114,97114,97103.100
07 mar 2024120,63123,26120,63122,73122,7356.600
06 mar 2024121,39121,77119,76119,92119,9254.600
05 mar 2024119,82121,90119,82121,10121,1062.300
04 mar 2024121,21121,64119,63120,49120,4956.300
01 mar 2024119,30122,14117,00120,50120,50119.100
29 feb 2024122,82122,82119,30119,31119,31140.900
28 feb 2024118,37121,52118,37121,40121,4057.000
27 feb 2024121,35121,47118,61119,62119,6282.300
26 feb 2024120,93121,52119,77120,59120,5954.500
23 feb 2024120,07122,27119,79121,82121,8268.000
22 feb 2024122,57122,84118,91119,30119,3089.200
21 feb 2024122,81123,40121,00122,98122,98105.700
20 feb 2024121,78123,09120,99122,79122,79117.600
16 feb 2024125,00126,71123,33123,44123,4454.700
15 feb 2024125,73126,12124,35125,73125,7396.400
14 feb 2024126,81126,81124,28126,15126,1547.000
14 feb 20240.35 Dividendo
13 feb 2024128,35128,35123,35124,90124,5563.300
12 feb 2024130,26132,78130,26131,86131,4951.000
09 feb 2024128,60131,35128,27130,51130,1449.200
08 feb 2024128,38129,71128,14128,68128,32109.100
07 feb 2024128,54130,32126,90128,81128,4550.600
06 feb 2024128,79129,94128,31128,77128,4135.800
05 feb 2024129,99131,05128,06128,09127,7345.400
02 feb 2024130,41132,03129,68131,70131,3348.300
01 feb 2024131,33132,35129,85132,16131,7947.500
31 ene 2024134,44134,44130,10130,11129,7561.400
30 ene 2024132,39135,05132,28134,08133,7060.600
29 ene 2024133,57134,19131,77133,54133,1748.900
26 ene 2024133,44133,70131,91133,35132,9878.900
25 ene 2024131,37133,26130,10132,75132,38102.500
24 ene 2024133,58133,58129,13129,50129,1469.700
23 ene 2024132,34133,16131,05132,49132,1250.700
22 ene 2024130,04132,31130,04131,33130,9651.800
19 ene 2024130,24130,24127,85129,62129,26122.300
18 ene 2024128,16130,56128,07129,62129,2685.500
17 ene 2024127,77128,95126,83126,83126,4771.700
16 ene 2024128,46130,38128,18129,67129,3179.900
12 ene 2024132,99133,89128,85129,28128,9262.400
11 ene 2024131,46131,90128,67130,94130,57101.800
10 ene 2024132,59132,77130,70131,86131,4982.400
09 ene 2024131,60132,82130,61132,18131,81103.500
08 ene 2024133,70133,70131,76132,88132,5174.300
05 ene 2024128,18133,96127,35133,00132,63141.900
04 ene 2024121,84133,43121,84131,24130,87157.800
03 ene 2024126,47126,47122,53122,79122,45146.400
02 ene 2024128,67129,68127,20127,69127,3384.200
29 dic 2023130,60130,66129,16129,16128,8045.400
28 dic 2023131,46131,88130,22130,66130,2959.300
27 dic 2023133,86133,86131,15131,16130,7982.300
26 dic 2023134,01134,42133,05133,34132,9761.500
22 dic 2023131,90134,06131,50133,65133,2852.700
21 dic 2023130,13131,41129,75131,29130,9272.600
20 dic 2023130,37133,32128,84130,21129,8565.400
19 dic 2023130,59132,30129,62130,60130,2381.700
18 dic 2023133,95133,95130,13130,14129,78106.800
15 dic 2023133,81134,08131,67133,74133,37689.100
14 dic 2023129,04134,00129,04133,65133,28128.600
13 dic 2023122,05129,77122,05128,25127,89135.200
12 dic 2023122,27122,33120,84122,01121,6785.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...