Mercados españoles cerrados

Louisiana-Pacific Corporation (LPX)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
83,91+0,31 (+0,37%)
Al cierre: 04:00PM EDT
80,52 -3,39 (-4,04%)
Después del cierre: 07:39PM EDT
Intervalo de fechas:
29 mar 2023 - 29 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 202483,4684,1082,5783,9183,91894.400
27 mar 202482,9883,7382,5683,6083,60566.000
26 mar 202482,7183,3682,1382,3682,36618.700
25 mar 202482,2384,5481,4582,5882,58571.700
22 mar 202482,2782,8481,6382,4082,40986.000
21 mar 202481,6682,5880,7682,2882,28901.800
20 mar 202478,6881,6878,2980,6080,601.202.700
19 mar 202477,4278,9977,2178,7478,74591.800
18 mar 202478,9579,3977,2777,5177,51832.200
15 mar 202475,6778,7275,6578,4478,445.314.200
14 mar 202477,6678,6175,6476,3376,331.239.800
13 mar 202476,6679,7376,3378,3278,321.277.600
12 mar 202476,3676,6675,4876,5776,57910.200
11 mar 202476,4276,9774,7976,4576,451.243.200
08 mar 202476,2577,4175,0676,9076,901.054.800
07 mar 202475,8776,7975,4775,6475,64504.000
06 mar 202475,6076,3175,2175,3275,32544.800
05 mar 202475,1176,3874,7375,0375,03738.600
04 mar 202475,7576,8775,0475,5475,54673.900
01 mar 202473,9475,4372,9875,0875,08864.800
29 feb 202474,0074,7373,6173,9773,97896.400
28 feb 202472,3474,9472,2873,7473,74937.400
27 feb 202470,9872,6670,6772,6272,621.158.700
26 feb 202471,2971,4969,9470,6270,621.041.000
23 feb 202470,5871,6869,9071,5171,51824.400
22 feb 202468,0070,3967,4770,3970,39992.400
22 feb 20240.26 Dividendo
21 feb 202468,0268,4766,7767,8467,58922.000
20 feb 202467,7468,7067,1868,3268,061.004.000
16 feb 202469,1169,7468,2968,5468,281.327.200
15 feb 202471,0471,2968,7570,0469,771.369.600
14 feb 202471,9771,9767,7770,1369,862.235.200
13 feb 202467,9769,9567,2368,6968,431.521.300
12 feb 202470,5071,7670,2770,9370,66692.000
09 feb 202469,2670,2769,1469,5769,30530.500
08 feb 202466,5469,3466,5469,1268,86778.200
07 feb 202466,1166,8465,5366,6066,34458.800
06 feb 202465,1565,6564,6165,5665,31483.400
05 feb 202465,5366,5663,7665,2865,03872.400
02 feb 202466,8667,2165,6666,0065,75989.700
01 feb 202467,2168,0565,8668,0067,74651.900
31 ene 202467,7368,3966,3466,5566,29551.900
30 ene 202467,0168,0666,6867,7467,48473.800
29 ene 202466,2867,4765,3667,2566,99546.200
26 ene 202466,7566,9965,7865,9265,67563.200
25 ene 202466,5066,5264,8666,4966,24645.900
24 ene 202466,4966,4964,8465,4065,151.011.100
23 ene 202468,2968,4365,5165,7165,46934.400
22 ene 202468,1668,8967,7368,1967,93703.700
19 ene 202467,7668,4866,8967,7367,47492.800
18 ene 202468,1468,1466,9767,7767,51333.500
17 ene 202466,5267,8166,2067,5267,26447.300
16 ene 202468,1568,2867,4567,6867,42699.700
12 ene 202469,5970,4168,2769,0168,75435.000
11 ene 202468,1769,1767,6969,0468,78318.600
10 ene 202469,7070,7669,0069,4169,14626.100
09 ene 202468,8770,3168,3969,6869,41430.100
08 ene 202468,6770,1568,1569,9169,64397.800
05 ene 202466,5968,9965,8268,4968,23589.100
04 ene 202467,0267,8866,5167,0266,76612.600
03 ene 202468,2568,8267,2167,2667,00711.800
02 ene 202469,8971,2569,0869,7369,46668.200
29 dic 202371,0071,7170,7570,8370,56332.900
28 dic 202371,3972,0071,3071,4771,20278.600
27 dic 202371,1172,1771,1171,8471,56327.100
26 dic 202371,0671,6570,6971,1370,86415.900
22 dic 202371,3071,6870,3370,8270,55368.200
21 dic 202370,3570,8169,1070,6670,39866.300
20 dic 202370,8572,4369,5769,5869,31853.200
19 dic 202368,7271,3267,8770,8770,60732.800
18 dic 202367,7368,2266,9767,1766,91549.100
15 dic 202369,0369,5666,7467,2466,981.916.300
14 dic 202366,9069,9966,3269,4169,141.168.900
13 dic 202362,0065,5661,2565,2865,031.132.000
12 dic 202362,6962,6961,3761,8161,57542.100
11 dic 202363,6763,9162,6563,0162,77493.700
08 dic 202363,6964,5963,4263,8063,56430.700
07 dic 202363,0164,1262,8664,0763,82457.000
06 dic 202364,1464,3862,8262,8562,61513.400
05 dic 202363,3463,9662,8663,4763,23604.400
04 dic 202362,6463,7162,6463,6063,36461.000
01 dic 202361,0063,4460,7363,1162,87626.200
30 nov 202361,4261,5160,3760,9960,76729.600
29 nov 202362,1562,5961,1961,4561,21415.300
28 nov 202361,1461,7760,2761,4461,20751.600
27 nov 202360,8661,8660,3961,4461,20447.900
24 nov 202361,0261,4760,8361,4661,22131.100
22 nov 202360,7062,3360,5161,2361,00479.600
21 nov 202360,6761,0460,0060,2159,98452.800
20 nov 202360,9661,5160,1761,1760,94420.200
17 nov 202361,8561,9360,7560,9860,75571.300
16 nov 202360,8861,9960,6161,1260,89850.700
15 nov 202361,1462,1260,5061,0660,83663.800
14 nov 202359,9162,7459,7161,1460,911.256.800
13 nov 202357,9858,5957,7257,9557,73481.700
10 nov 202357,7658,3757,1358,3258,10562.600
09 nov 202359,2359,2457,1757,4057,18840.800
09 nov 20230.24 Dividendo
08 nov 202358,6060,4658,6059,0458,57731.100
07 nov 202358,6459,7358,5658,7058,24983.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...