Mercados españoles abiertos en 3 hrs 53 min

Lululemon Athletica Inc. (LULU)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
309,28-9,82 (-3,08%)
Al cierre: 04:00PM EST
309,10 -0,18 (-0,06%)
Después del cierre: 07:56PM EST
Intervalo de fechas:
08 feb 2022 - 08 feb 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 feb 2023314,06315,52307,03309,28309,281.477.800
07 feb 2023311,66319,78305,78319,10319,101.263.000
06 feb 2023314,42319,39310,19311,32311,321.249.300
03 feb 2023317,50325,10317,50319,42319,421.191.200
02 feb 2023318,96328,42316,56322,76322,762.224.900
01 feb 2023306,90318,69305,25315,71315,712.010.200
31 ene 2023303,21307,26301,80306,88306,881.667.300
30 ene 2023308,98310,96302,41302,59302,591.585.300
27 ene 2023307,81311,69305,18310,85310,852.077.000
26 ene 2023313,27313,50305,77309,59309,591.708.300
25 ene 2023305,41310,85304,22309,52309,521.425.100
24 ene 2023304,45311,42302,11311,21311,212.693.700
23 ene 2023312,50319,13310,00316,08316,081.643.400
20 ene 2023307,25314,42304,34312,80312,801.537.800
19 ene 2023316,01316,84306,70307,94307,941.519.700
18 ene 2023324,85327,76317,17318,07318,071.284.100
17 ene 2023314,00324,19313,15323,82323,821.491.400
13 ene 2023311,17315,74310,25315,47315,471.541.700
12 ene 2023311,96316,85306,86314,99314,991.587.700
11 ene 2023310,76312,41306,90311,96311,962.224.400
10 ene 2023299,84309,88298,59309,48309,483.140.400
09 ene 2023293,20304,41289,48298,66298,668.292.900
06 ene 2023329,50334,23326,82329,26329,262.298.200
05 ene 2023320,87328,54316,50325,93325,931.787.000
04 ene 2023326,56326,75317,03320,98320,981.678.100
03 ene 2023326,88327,34319,46323,38323,381.305.000
30 dic 2022311,86320,47311,30320,38320,381.345.300
29 dic 2022310,21318,31310,04316,82316,82936.000
28 dic 2022313,99315,82307,63308,96308,961.458.200
27 dic 2022312,77318,99309,66315,04315,041.287.900
23 dic 2022310,25312,68309,00311,54311,54933.500
22 dic 2022313,02314,49308,69312,93312,931.499.300
21 dic 2022317,91320,43311,56316,74316,742.324.900
20 dic 2022315,00315,55306,38307,12307,122.354.200
19 dic 2022321,31321,31316,51316,92316,921.247.600
16 dic 2022322,07326,50318,19321,24321,242.170.500
15 dic 2022327,10331,49325,00325,21325,212.073.000
14 dic 2022326,27337,27326,00333,33333,332.816.600
13 dic 2022338,00339,81321,50326,27326,272.618.500
12 dic 2022325,24328,50319,00328,23328,234.119.800
09 dic 2022344,13349,00323,15326,39326,399.306.000
08 dic 2022374,99377,20368,44374,51374,513.344.100
07 dic 2022371,23377,01369,98372,33372,331.387.000
06 dic 2022380,60382,08366,39370,00370,001.199.400
05 dic 2022384,14384,14374,76381,13381,131.699.600
02 dic 2022375,51386,70375,20385,99385,991.180.800
01 dic 2022380,31386,45377,89381,82381,821.236.300
30 nov 2022364,57380,87362,65380,31380,312.269.800
29 nov 2022363,39368,09361,43363,32363,32932.800
28 nov 2022361,76368,14361,33363,28363,281.099.700
25 nov 2022359,45362,28358,76361,16361,16523.400
23 nov 2022355,38362,11353,08360,53360,53824.100
22 nov 2022351,79355,87346,66355,64355,64901.800
21 nov 2022344,29351,31340,50349,38349,381.042.100
18 nov 2022358,12360,00344,30347,85347,851.201.800
17 nov 2022349,74355,13347,59354,27354,27806.400
16 nov 2022351,65357,42345,77355,76355,761.346.200
15 nov 2022364,91368,54357,35359,56359,561.323.400
14 nov 2022354,46360,66351,06352,74352,741.258.800
11 nov 2022353,43370,46353,00359,70359,702.337.900
10 nov 2022338,84354,65338,75353,85353,852.212.200
09 nov 2022328,26334,82320,15321,21321,211.370.000
08 nov 2022326,08334,54323,57328,50328,501.044.300
07 nov 2022330,42330,42317,60324,25324,25929.400
04 nov 2022327,53330,88317,39325,57325,57992.400
03 nov 2022315,18322,83310,52318,10318,10873.600
02 nov 2022328,91331,11315,81316,06316,061.326.300
01 nov 2022335,00337,14327,08330,36330,361.154.000
31 oct 2022325,00332,59323,57329,04329,041.219.000
28 oct 2022314,14329,48312,49328,48328,481.697.500
27 oct 2022323,50327,30316,31320,61320,611.339.800
26 oct 2022316,78328,81314,10321,33321,331.725.900
25 oct 2022301,85321,62300,53320,63320,632.266.000
24 oct 2022299,84299,84287,64297,68297,681.242.000
21 oct 2022291,46299,13289,01298,63298,631.258.100
20 oct 2022296,72303,93290,20293,13293,131.338.300
19 oct 2022295,00304,50293,76296,87296,871.563.900
18 oct 2022307,74308,88294,26297,76297,761.142.300
17 oct 2022295,56300,53293,32297,65297,651.492.300
14 oct 2022300,27304,00286,28288,78288,781.551.300
13 oct 2022285,50299,58279,10294,51294,511.492.400
12 oct 2022298,85302,87292,12295,50295,501.671.700
11 oct 2022296,93304,28287,83295,68295,682.579.400
10 oct 2022297,64297,64286,55289,85289,851.134.000
07 oct 2022303,55306,44296,47298,22298,221.284.000
06 oct 2022308,02316,27308,02310,48310,481.060.200
05 oct 2022303,85311,55301,67310,05310,051.259.400
04 oct 2022302,13308,97301,67307,80307,801.551.200
03 oct 2022281,50295,64281,12292,10292,101.776.800
30 sept 2022285,65287,48277,50279,56279,563.842.000
29 sept 2022303,97304,81296,14300,22300,221.262.600
28 sept 2022300,10310,89298,54309,34309,341.239.500
27 sept 2022300,20303,46294,56299,19299,191.247.800
26 sept 2022292,26300,79291,87294,66294,661.325.200
23 sept 2022302,50303,50289,26293,20293,201.926.600
22 sept 2022318,06318,28306,02306,30306,301.621.900
21 sept 2022334,13334,13317,90318,12318,121.405.200
20 sept 2022334,08335,67327,80331,57331,57819.300
19 sept 2022330,07337,45329,43337,08337,081.037.400
16 sept 2022331,85336,56330,16333,24333,241.520.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...