Mercados españoles cerrados en 3 hrs 40 min

Lumen Technologies, Inc. (LUMN)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
1,36000,0000 (0,00%)
Al cierre: 04:00PM EDT
1,3800 +0,02 (+1,47%)
Antes de la apertura: 07:01AM EDT
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 abr 20241,39001,43001,36001,36001,36008.660.800
22 abr 20241,30001,39001,30001,36001,360011.101.800
19 abr 20241,32001,34001,28001,31001,31007.955.100
18 abr 20241,32001,36001,29001,32001,32006.019.500
17 abr 20241,33001,37001,32001,32001,32007.848.900
16 abr 20241,37001,39001,32001,33001,33006.886.700
15 abr 20241,39001,42001,35001,37001,37008.368.100
12 abr 20241,42001,42001,37001,38001,38007.163.300
11 abr 20241,41001,46001,37001,44001,44007.700.600
10 abr 20241,40001,40001,35001,38001,38009.909.200
09 abr 20241,38001,48001,37001,46001,460010.178.400
08 abr 20241,37001,41001,35001,37001,37006.917.000
05 abr 20241,34001,36001,27001,34001,340010.111.200
04 abr 20241,42001,44001,33001,34001,340011.527.700
03 abr 20241,37001,43001,36001,42001,42007.353.200
02 abr 20241,45001,46001,37001,41001,410013.235.600
01 abr 20241,54001,58001,46001,46001,460011.168.000
28 mar 20241,58001,62001,54001,56001,56008.279.000
27 mar 20241,58001,61001,55001,58001,580010.530.200
26 mar 20241,61001,68001,55001,55001,550011.963.100
25 mar 20241,63001,73001,60001,61001,610012.399.300
22 mar 20241,72001,80001,61001,61001,610018.696.800
21 mar 20241,79001,80001,70001,71001,710013.691.400
20 mar 20241,69001,79001,66001,77001,770012.903.200
19 mar 20241,58001,75001,54001,69001,690015.812.700
18 mar 20241,59001,65001,53001,61001,61008.077.500
15 mar 20241,56001,62001,49001,57001,570028.523.900
14 mar 20241,64001,64001,55001,58001,58009.681.200
13 mar 20241,69001,75001,62001,64001,640010.233.900
12 mar 20241,75001,77001,68001,72001,72007.817.500
11 mar 20241,81001,88001,75001,76001,760014.143.300
08 mar 20241,75001,83001,73001,82001,820011.936.600
07 mar 20241,72001,78001,68001,73001,73007.764.800
06 mar 20241,77001,78001,62001,71001,710012.433.100
05 mar 20241,66001,80001,65001,70001,700012.148.800
04 mar 20241,60001,74001,55001,69001,690012.476.900
01 mar 20241,61001,67001,55001,62001,62009.001.900
29 feb 20241,65001,67001,56001,62001,620011.029.300
28 feb 20241,57001,63001,54001,61001,61008.192.400
27 feb 20241,51001,56001,49001,54001,54009.145.600
26 feb 20241,49001,53001,46001,48001,480012.289.700
23 feb 20241,54001,56001,49001,50001,50008.462.700
22 feb 20241,53001,57001,49001,54001,54009.428.100
21 feb 20241,56001,59001,51001,55001,55007.176.800
20 feb 20241,52001,61001,49001,55001,550012.076.700
16 feb 20241,59001,61001,53001,54001,540012.663.800
15 feb 20241,62001,67001,57001,60001,60009.194.800
14 feb 20241,67001,72001,58001,59001,590010.425.900
13 feb 20241,68001,75001,59001,62001,620018.136.200
12 feb 20241,52001,80001,52001,77001,770025.277.700
09 feb 20241,49001,55001,45001,52001,520012.144.100
08 feb 20241,45001,54001,41001,50001,500014.686.800
07 feb 20241,52001,52001,40001,45001,450028.659.100
06 feb 20241,29001,38001,29001,35001,350020.495.800
05 feb 20241,29001,34001,26001,29001,290013.152.400
02 feb 20241,25001,32001,21001,30001,300013.955.700
01 feb 20241,25001,30001,22001,28001,280010.007.800
31 ene 20241,30001,31001,22001,22001,220022.073.600
30 ene 20241,34001,38001,29001,30001,30007.237.200
29 ene 20241,40001,43001,25001,36001,360026.646.900
26 ene 20241,40001,57001,40001,40001,400027.215.800
25 ene 20241,38001,71001,35001,38001,380047.668.000
24 ene 20241,39001,43001,32001,35001,35009.677.700
23 ene 20241,41001,45001,35001,37001,370012.195.400
22 ene 20241,33001,38001,28001,38001,380012.330.600
19 ene 20241,45001,46001,31001,32001,320015.380.500
18 ene 20241,44001,48001,41001,44001,44009.558.800
17 ene 20241,50001,55001,40001,44001,440018.356.600
16 ene 20241,56001,57001,50001,55001,550010.351.800
12 ene 20241,62001,65001,58001,59001,590015.443.100
11 ene 20241,66001,68001,56001,58001,580021.276.600
10 ene 20241,60001,71001,59001,70001,700011.902.300
09 ene 20241,72001,73001,61001,63001,630010.142.800
08 ene 20241,70001,77001,56001,74001,740015.279.900
05 ene 20241,72001,81001,70001,70001,700011.004.700
04 ene 20241,80001,80001,70001,75001,75009.648.800
03 ene 20241,87001,89001,77001,79001,790011.375.100
02 ene 20241,79001,96001,76001,89001,890012.804.600
29 dic 20231,83001,87001,79001,83001,830012.217.300
28 dic 20231,79001,90001,77001,85001,850011.014.100
27 dic 20231,79001,85001,78001,81001,810010.877.200
26 dic 20231,72001,84001,70001,80001,800010.606.300
22 dic 20231,71001,79001,70001,73001,73009.563.100
21 dic 20231,65001,76001,65001,74001,740011.549.400
20 dic 20231,70001,78001,65001,66001,660014.597.100
19 dic 20231,76001,85001,75001,77001,77009.963.500
18 dic 20231,81001,82001,70001,79001,790012.420.900
15 dic 20231,75001,81001,64001,81001,810044.299.000
14 dic 20231,66001,87001,64001,77001,770034.827.600
13 dic 20231,46001,61001,42001,58001,580019.163.900
12 dic 20231,39001,55001,35001,47001,470017.474.800
11 dic 20231,49001,55001,35001,37001,370013.416.500
08 dic 20231,44001,54001,43001,49001,49008.346.300
07 dic 20231,47001,51001,41001,44001,440013.016.900
06 dic 20231,54001,64001,46001,48001,480014.936.800
05 dic 20231,55001,58001,51001,55001,550011.863.100
04 dic 20231,45001,59001,42001,56001,560017.009.700
01 dic 20231,30001,50001,24001,48001,480025.940.100
30 nov 20231,31001,35001,23001,31001,310015.668.500
29 nov 20231,18001,36001,18001,35001,350022.497.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...