Mercados españoles cerrados

Lowe's Companies, Inc. (LOW)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
230,24+1,45 (+0,63%)
Al cierre: 04:00PM EDT
229,75 -0,49 (-0,21%)
Después del cierre: 07:57PM EDT
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 2024229,49232,11228,89230,24230,242.112.200
18 abr 2024229,87232,29227,55228,79228,791.993.100
17 abr 2024230,24230,89227,24228,86228,861.982.300
16 abr 2024228,93229,85227,32228,35228,352.201.000
15 abr 2024234,76234,85229,17230,01230,011.933.100
12 abr 2024233,37233,92230,74232,05232,052.117.400
11 abr 2024239,00240,29233,19235,44235,442.494.600
10 abr 2024238,14239,29235,07237,16237,162.955.100
09 abr 2024243,79244,81240,88244,39244,392.126.500
08 abr 2024238,26242,72237,97242,59242,592.389.200
05 abr 2024238,00240,43237,83239,32239,321.680.700
04 abr 2024243,56245,35237,81238,01238,012.343.600
03 abr 2024241,06244,14240,49240,70240,703.144.500
02 abr 2024246,28247,02243,48244,45244,452.819.700
01 abr 2024253,35255,32248,52249,28249,282.363.000
28 mar 2024252,81255,29250,98254,73254,732.631.200
27 mar 2024252,37253,36251,24253,33253,332.351.900
26 mar 2024253,47255,04251,28251,42251,423.048.900
25 mar 2024258,72259,46253,73254,00254,002.024.600
22 mar 2024261,13262,49258,37258,50258,502.493.200
21 mar 2024252,96261,34252,95261,00261,003.418.500
20 mar 2024248,54252,42247,42251,96251,961.882.600
19 mar 2024244,50248,20244,47248,02248,022.408.400
18 mar 2024245,70246,33243,01243,48243,482.480.900
15 mar 2024244,23247,25243,61244,73244,735.692.800
14 mar 2024246,66247,80242,49244,63244,632.492.700
13 mar 2024244,24248,55244,24247,41247,412.238.000
12 mar 2024241,69244,47241,11243,26243,262.095.300
11 mar 2024241,32242,16238,92240,96240,962.058.900
08 mar 2024241,61243,99241,51241,95241,951.502.900
07 mar 2024242,13244,15241,42241,72241,721.792.900
06 mar 2024241,33242,47239,86241,12241,122.367.600
05 mar 2024241,76243,03240,11240,82240,822.514.600
04 mar 2024244,22245,29242,03242,10242,102.321.500
01 mar 2024240,27245,09239,76244,69244,692.712.300
29 feb 2024238,97241,39238,55240,67240,673.107.400
28 feb 2024238,00241,44237,35238,80238,803.288.600
27 feb 2024232,43239,49230,02235,39235,395.076.700
26 feb 2024232,98234,23230,98231,32231,322.928.000
23 feb 2024231,45233,09231,16232,56232,562.112.600
22 feb 2024228,32231,29227,63230,51230,512.115.700
21 feb 2024225,71228,10225,03227,79227,791.701.000
20 feb 2024222,99226,43221,77225,51225,512.580.100
16 feb 2024227,27228,94225,37226,85226,852.388.400
15 feb 2024227,75228,61226,39228,33228,331.925.100
14 feb 2024226,00227,17222,87226,93226,932.002.100
13 feb 2024224,93227,81223,65225,43225,433.388.600
12 feb 2024226,37230,94225,88229,86229,863.258.400
09 feb 2024220,81222,31219,17222,26222,261.359.100
08 feb 2024222,00223,59219,25220,39220,391.909.700
07 feb 2024219,32222,35218,88221,69221,693.303.000
06 feb 2024217,80219,92216,22218,12218,122.147.500
05 feb 2024217,33218,33214,88218,01218,012.303.700
02 feb 2024217,54220,94212,51219,49219,493.304.900
01 feb 2024213,02220,56212,37220,23220,233.265.400
31 ene 2024215,11216,58212,71212,84212,843.429.300
30 ene 2024210,87216,37210,10214,52214,522.742.500
29 ene 2024211,78212,70209,81211,84211,842.194.700
26 ene 2024212,32213,01210,78211,98211,981.912.600
25 ene 2024211,57212,72209,55212,08212,082.892.100
24 ene 2024215,16215,30210,40210,55210,553.514.800
23 ene 2024218,76218,76213,84214,47214,472.375.900
23 ene 20241.1 Dividendo
22 ene 2024217,81220,37216,27219,86218,762.540.800
19 ene 2024218,58221,56216,86220,01218,912.851.900
18 ene 2024219,00220,22215,83218,23217,143.121.900
17 ene 2024218,98221,00216,48218,05216,962.824.000
16 ene 2024219,06220,60217,70220,43219,332.594.400
12 ene 2024220,26221,06218,08218,91217,811.603.900
11 ene 2024220,12220,86218,14220,16219,061.864.800
10 ene 2024217,75220,56217,65220,21219,112.311.300
09 ene 2024215,39217,53215,33217,01215,922.025.000
08 ene 2024213,14217,42212,64217,14216,052.462.700
05 ene 2024210,62214,33210,42212,51211,452.577.900
04 ene 2024211,90213,33211,09211,22210,162.487.000
03 ene 2024216,37216,90212,13212,27211,213.285.400
02 ene 2024220,25222,60218,46218,65217,563.277.800
29 dic 2023222,94223,98220,94222,55221,442.631.400
28 dic 2023223,41223,42221,97222,90221,781.543.400
27 dic 2023222,52223,36221,72222,89221,771.449.300
26 dic 2023222,90223,70222,63222,82221,711.656.400
22 dic 2023224,04225,08221,99223,00221,882.368.800
21 dic 2023223,79224,44222,23223,55222,432.640.200
20 dic 2023222,48224,73221,24222,01220,903.727.300
19 dic 2023224,63226,33224,51225,42224,293.101.100
18 dic 2023226,19227,00223,51224,06222,943.132.400
15 dic 2023225,32227,00223,77225,59224,469.581.200
14 dic 2023220,42225,94220,04225,54224,417.636.600
13 dic 2023208,77215,56206,08215,45214,375.170.100
12 dic 2023206,81208,86205,84208,70207,663.552.100
11 dic 2023208,22209,17206,31206,34205,313.390.100
08 dic 2023208,06208,46206,18207,83206,792.210.100
07 dic 2023208,97209,17207,40208,30207,263.069.300
06 dic 2023207,00209,76207,00208,70207,662.595.400
05 dic 2023205,71206,86203,85205,92204,892.552.100
04 dic 2023203,75208,77203,72207,55206,513.429.700
01 dic 2023199,20204,36198,52203,92202,902.965.600
30 nov 2023200,18200,22196,32198,83197,843.812.100
29 nov 2023201,07201,67199,66199,92198,922.119.000
28 nov 2023199,54201,01197,98200,05199,052.651.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...