Mercados españoles cerrados

Lululemon Athletica Inc. (LULU)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
404,01+3,84 (+0,96%)
A partir del 12:32PM EDT. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 ago 2021402,77405,44399,58404,01404,01221.790
30 jul 2021399,14403,21397,83400,17400,17563.800
29 jul 2021394,54406,24394,32402,87402,871.052.000
28 jul 2021392,35394,77389,13393,09393,09511.500
27 jul 2021394,27394,27385,74391,43391,43652.300
26 jul 2021402,57405,94392,54395,44395,44799.200
23 jul 2021394,99405,95394,13402,79402,791.214.700
22 jul 2021383,75397,50383,75395,85395,851.196.500
21 jul 2021383,20386,37380,50383,62383,62682.400
20 jul 2021375,27387,92373,56383,30383,301.637.800
19 jul 2021367,78373,72364,51373,04373,04903.900
16 jul 2021376,41378,50370,98371,69371,69623.700
15 jul 2021379,61380,82370,38376,17376,171.186.200
14 jul 2021377,34385,90375,83376,99376,992.119.400
13 jul 2021367,04372,62365,88370,77370,77647.000
12 jul 2021375,93378,00366,58368,91368,91806.000
09 jul 2021373,91378,43372,77377,42377,42670.500
08 jul 2021370,68375,15368,68373,53373,53795.500
07 jul 2021374,00378,00371,26377,82377,82836.800
06 jul 2021369,95372,41364,74371,37371,37948.000
02 jul 2021365,87369,55365,51368,47368,47697.300
01 jul 2021363,79366,51361,51364,23364,23880.800
30 jun 2021366,34367,25364,49364,97364,97663.900
29 jun 2021363,79368,32363,15366,66366,66648.800
28 jun 2021365,06367,79363,52363,79363,791.222.100
25 jun 2021365,00371,00361,00363,69363,691.707.700
24 jun 2021362,84364,96361,17361,91361,91768.200
23 jun 2021358,26362,17357,02359,40359,40684.500
22 jun 2021352,28360,25352,05359,11359,11921.600
21 jun 2021348,17354,49345,72352,29352,29829.000
18 jun 2021346,21351,26343,49347,57347,571.509.700
17 jun 2021335,15351,10334,50349,40349,402.003.600
16 jun 2021337,52339,14333,47337,26337,26841.200
15 jun 2021336,39336,57333,42335,19335,19644.600
14 jun 2021340,77347,24335,20337,62337,62895.800
11 jun 2021331,10338,69329,54338,30338,30957.700
10 jun 2021329,02332,76327,51329,80329,80671.500
09 jun 2021331,09331,77325,60327,22327,22861.400
08 jun 2021334,87335,49328,33331,00331,001.134.100
07 jun 2021330,53338,20330,11331,61331,611.444.400
04 jun 2021321,86331,03318,50329,52329,522.591.100
03 jun 2021318,63320,92313,06317,36317,361.954.900
02 jun 2021319,91321,71315,79320,78320,781.124.900
01 jun 2021322,44323,39315,90318,62318,621.318.200
28 may 2021330,52330,52323,00323,13323,13909.400
27 may 2021327,52331,40323,72328,11328,111.744.100
26 may 2021325,91330,03324,37329,76329,761.049.600
25 may 2021320,84324,55318,82324,11324,11967.700
24 may 2021315,24320,40313,50318,19318,19735.700
21 may 2021322,87322,87310,41313,20313,201.186.900
20 may 2021310,91320,04310,72319,17319,17846.200
19 may 2021307,46310,92304,38310,31310,31737.700
18 may 2021314,30316,58310,79312,03312,03653.600
17 may 2021311,50314,65309,12314,54314,54631.800
14 may 2021309,42316,77309,00314,65314,65606.400
13 may 2021307,78311,04304,00307,93307,93854.300
12 may 2021317,02321,70304,30305,21305,211.312.800
11 may 2021318,69323,77316,40322,04322,041.200.000
10 may 2021330,00331,65324,15324,26324,26856.900
07 may 2021322,03331,55322,03330,24330,24859.900
06 may 2021320,50323,77317,29321,28321,28742.000
05 may 2021326,86330,74321,02322,09322,09823.800
04 may 2021330,00331,99321,88324,90324,901.025.400
03 may 2021336,47337,02332,76335,38335,38757.000
30 abr 2021342,86344,45334,99335,27335,271.091.600
29 abr 2021340,84347,00339,17342,90342,901.067.300
28 abr 2021339,27342,00335,59338,06338,06626.000
27 abr 2021338,00341,48336,20339,28339,28617.600
26 abr 2021340,61341,12334,84337,80337,80787.300
23 abr 2021338,61342,46336,71340,98340,981.641.400
22 abr 2021326,18338,88326,18338,75338,752.146.700
21 abr 2021316,90326,68316,70326,68326,681.243.800
20 abr 2021322,80323,65314,83316,29316,29868.200
19 abr 2021321,48324,97321,48322,27322,271.062.600
16 abr 2021325,51325,73321,51324,10324,10923.200
15 abr 2021324,54328,40323,40325,83325,831.058.100
14 abr 2021323,86325,00321,22323,00323,001.060.500
13 abr 2021322,67324,42318,57324,00324,001.077.400
12 abr 2021317,78324,26314,36323,87323,871.246.900
09 abr 2021311,45319,30310,60318,12318,121.357.900
08 abr 2021309,97313,88308,11312,56312,561.550.000
07 abr 2021306,87311,32304,75306,04306,041.162.200
06 abr 2021300,38309,33298,02308,52308,522.004.800
05 abr 2021302,86302,86295,89298,75298,752.156.400
01 abr 2021308,29308,79300,32301,07301,072.987.500
31 mar 2021307,65311,69300,05306,71306,714.932.400
30 mar 2021314,52320,58311,44317,09317,092.537.100
29 mar 2021317,46319,80310,25316,16316,161.475.100
26 mar 2021302,61314,15302,48314,00314,001.109.400
25 mar 2021303,56307,85298,54306,21306,211.326.800
24 mar 2021316,30319,70306,68307,31307,311.039.300
23 mar 2021314,22321,30312,90314,03314,031.155.200
22 mar 2021309,59316,52308,76313,60313,60889.300
19 mar 2021305,37312,48303,51308,71308,711.623.600
18 mar 2021311,17316,20305,28306,35306,351.109.900
17 mar 2021303,89316,59303,89315,22315,221.022.000
16 mar 2021315,55316,89305,70308,75308,751.145.600
15 mar 2021306,73314,57304,17314,32314,32875.200
12 mar 2021304,46307,70299,01306,08306,081.260.700
11 mar 2021313,53315,34308,74310,34310,341.804.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...