Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
56.602,80 +13,77 (+0,02%)
Lulu's Fashion Lounge Holdings, Inc. (LVLU)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 1,8300 | 1,8500 | 1,7550 | 1,8500 | 1,8500 | 14.500 |
| 27 jun 2024 | 1,8000 | 1,8750 | 1,7700 | 1,8500 | 1,8500 | 7200 |
| 26 jun 2024 | 1,9400 | 1,9400 | 1,7900 | 1,7900 | 1,7900 | 6900 |
| 25 jun 2024 | 1,7600 | 1,9500 | 1,7600 | 1,8100 | 1,8100 | 16.400 |
| 24 jun 2024 | 1,8300 | 1,8600 | 1,7200 | 1,7500 | 1,7500 | 11.700 |
| 21 jun 2024 | 1,8100 | 1,8500 | 1,7600 | 1,8300 | 1,8300 | 33.000 |
| 20 jun 2024 | 1,7900 | 1,8500 | 1,7200 | 1,7600 | 1,7600 | 10.900 |
| 18 jun 2024 | 1,7800 | 1,8400 | 1,7700 | 1,7700 | 1,7700 | 10.300 |
| 17 jun 2024 | 1,7700 | 1,8900 | 1,7700 | 1,8000 | 1,8000 | 4700 |
| 14 jun 2024 | 1,7700 | 1,8300 | 1,7700 | 1,7800 | 1,7800 | 14.400 |
| 13 jun 2024 | 1,7800 | 1,8500 | 1,7700 | 1,7760 | 1,7760 | 10.400 |
| 12 jun 2024 | 1,8100 | 1,8600 | 1,7980 | 1,8200 | 1,8200 | 14.300 |
| 11 jun 2024 | 1,7800 | 1,8400 | 1,7730 | 1,8400 | 1,8400 | 8100 |
| 10 jun 2024 | 1,7200 | 1,8500 | 1,7200 | 1,7700 | 1,7700 | 6600 |
| 07 jun 2024 | 1,8600 | 1,9400 | 1,7200 | 1,7500 | 1,7500 | 49.100 |
| 06 jun 2024 | 1,7400 | 1,8900 | 1,7400 | 1,8150 | 1,8150 | 13.100 |
| 05 jun 2024 | 1,8100 | 1,9300 | 1,7200 | 1,7300 | 1,7300 | 39.200 |
| 04 jun 2024 | 1,8500 | 1,8850 | 1,7500 | 1,8400 | 1,8400 | 5700 |
| 03 jun 2024 | 1,8000 | 1,8800 | 1,7750 | 1,8600 | 1,8600 | 21.000 |
| 31 may 2024 | 1,7930 | 1,8400 | 1,7300 | 1,7800 | 1,7800 | 13.900 |
| 30 may 2024 | 1,7900 | 1,8350 | 1,6500 | 1,7200 | 1,7200 | 31.100 |
| 29 may 2024 | 1,8700 | 1,8700 | 1,8000 | 1,8000 | 1,8000 | 21.800 |
| 28 may 2024 | 1,8700 | 1,9200 | 1,8300 | 1,9000 | 1,9000 | 13.800 |
| 24 may 2024 | 1,8500 | 1,9400 | 1,8000 | 1,9100 | 1,9100 | 40.300 |
| 23 may 2024 | 1,7800 | 1,9900 | 1,7700 | 1,9800 | 1,9800 | 60.400 |
| 22 may 2024 | 1,8000 | 1,8000 | 1,6600 | 1,7700 | 1,7700 | 15.300 |
| 21 may 2024 | 1,7400 | 1,8000 | 1,7110 | 1,7700 | 1,7700 | 12.500 |
| 20 may 2024 | 1,7100 | 1,7500 | 1,6900 | 1,7400 | 1,7400 | 25.800 |
| 17 may 2024 | 1,7600 | 1,7750 | 1,7200 | 1,7400 | 1,7400 | 17.600 |
| 16 may 2024 | 1,7800 | 1,7800 | 1,7000 | 1,7600 | 1,7600 | 20.600 |
| 15 may 2024 | 1,7200 | 1,7900 | 1,6500 | 1,7500 | 1,7500 | 47.900 |
| 14 may 2024 | 1,7400 | 1,7500 | 1,6150 | 1,7200 | 1,7200 | 58.600 |
| 13 may 2024 | 1,7400 | 1,7900 | 1,6620 | 1,7000 | 1,7000 | 30.100 |
| 10 may 2024 | 1,8000 | 1,8000 | 1,6000 | 1,7500 | 1,7500 | 66.600 |
| 09 may 2024 | 1,6900 | 1,7800 | 1,6000 | 1,7800 | 1,7800 | 258.000 |
| 08 may 2024 | 1,6700 | 1,6700 | 1,5000 | 1,5300 | 1,5300 | 213.200 |
| 07 may 2024 | 1,5100 | 1,6800 | 1,5000 | 1,6300 | 1,6300 | 43.300 |
| 06 may 2024 | 1,6400 | 1,6400 | 1,3610 | 1,4100 | 1,4100 | 13.400 |
| 03 may 2024 | 1,6600 | 1,6600 | 1,5500 | 1,5800 | 1,5800 | 19.600 |
| 02 may 2024 | 1,6900 | 1,6900 | 1,5500 | 1,6600 | 1,6600 | 28.100 |
| 01 may 2024 | 1,5400 | 1,8000 | 1,5120 | 1,5400 | 1,5400 | 112.600 |
| 30 abr 2024 | 1,2200 | 1,4800 | 1,1800 | 1,4070 | 1,4070 | 34.000 |
| 29 abr 2024 | 1,2000 | 1,2200 | 1,1800 | 1,2150 | 1,2150 | 2700 |
| 26 abr 2024 | 1,1700 | 1,2200 | 1,1100 | 1,2200 | 1,2200 | 12.400 |
| 25 abr 2024 | 1,1000 | 1,1500 | 1,1000 | 1,1300 | 1,1300 | 3800 |
| 24 abr 2024 | 1,2000 | 1,2000 | 1,0500 | 1,1400 | 1,1400 | 15.500 |
| 23 abr 2024 | 1,2200 | 1,2380 | 1,1900 | 1,2380 | 1,2380 | 7400 |
| 22 abr 2024 | 1,1500 | 1,2450 | 1,1500 | 1,1900 | 1,1900 | 3800 |
| 19 abr 2024 | 1,1350 | 1,2000 | 1,1350 | 1,1600 | 1,1600 | 6900 |
| 18 abr 2024 | 1,1600 | 1,3900 | 1,1600 | 1,1900 | 1,1900 | 10.200 |
| 17 abr 2024 | 1,1800 | 1,3000 | 1,0990 | 1,2200 | 1,2200 | 36.700 |
| 16 abr 2024 | 1,2100 | 1,2600 | 1,2000 | 1,2110 | 1,2110 | 23.900 |
| 15 abr 2024 | 1,3800 | 1,3800 | 1,3000 | 1,3200 | 1,3200 | 6900 |
| 12 abr 2024 | 1,4400 | 1,4400 | 1,2200 | 1,3500 | 1,3500 | 33.300 |
| 11 abr 2024 | 1,2600 | 1,3820 | 1,2600 | 1,3300 | 1,3300 | 14.900 |
| 10 abr 2024 | 1,3650 | 1,3700 | 1,2500 | 1,2800 | 1,2800 | 49.500 |
| 09 abr 2024 | 1,4000 | 1,4000 | 1,3400 | 1,3800 | 1,3800 | 14.600 |
| 08 abr 2024 | 1,4300 | 1,4300 | 1,3900 | 1,3900 | 1,3900 | 13.600 |
| 05 abr 2024 | 1,4900 | 1,4900 | 1,3890 | 1,4400 | 1,4400 | 35.800 |
| 04 abr 2024 | 1,5600 | 1,5600 | 1,4200 | 1,5300 | 1,5300 | 31.000 |
| 03 abr 2024 | 1,5240 | 1,5600 | 1,4800 | 1,5600 | 1,5600 | 18.800 |
| 02 abr 2024 | 1,4790 | 1,5650 | 1,4500 | 1,5200 | 1,5200 | 14.000 |
| 01 abr 2024 | 1,4200 | 1,5200 | 1,4200 | 1,4900 | 1,4900 | 30.200 |
| 28 mar 2024 | 1,4800 | 1,5100 | 1,4000 | 1,4000 | 1,4000 | 18.900 |
| 27 mar 2024 | 1,4700 | 1,5400 | 1,3000 | 1,4500 | 1,4500 | 24.100 |
| 26 mar 2024 | 1,4140 | 1,5500 | 1,4140 | 1,4400 | 1,4400 | 17.200 |
| 25 mar 2024 | 1,4300 | 1,4850 | 1,3650 | 1,4000 | 1,4000 | 30.500 |
| 22 mar 2024 | 1,5000 | 1,5500 | 1,3400 | 1,3900 | 1,3900 | 70.500 |
| 21 mar 2024 | 1,5100 | 1,5500 | 1,4800 | 1,4800 | 1,4800 | 36.500 |
| 20 mar 2024 | 1,6100 | 1,6500 | 1,5100 | 1,5200 | 1,5200 | 39.400 |
| 19 mar 2024 | 1,5600 | 1,6750 | 1,5550 | 1,5900 | 1,5900 | 9300 |
| 18 mar 2024 | 1,6500 | 1,6500 | 1,5500 | 1,5700 | 1,5700 | 29.700 |
| 15 mar 2024 | 1,5900 | 1,6840 | 1,5600 | 1,5900 | 1,5900 | 16.300 |
| 14 mar 2024 | 1,6900 | 1,7000 | 1,6100 | 1,6200 | 1,6200 | 23.800 |
| 13 mar 2024 | 1,7640 | 1,8500 | 1,6900 | 1,6900 | 1,6900 | 25.100 |
| 12 mar 2024 | 1,7000 | 1,8050 | 1,6500 | 1,6600 | 1,6600 | 29.500 |
| 11 mar 2024 | 1,7500 | 1,8500 | 1,7100 | 1,7100 | 1,7100 | 28.000 |
| 08 mar 2024 | 1,8700 | 1,8700 | 1,7000 | 1,7150 | 1,7150 | 58.000 |
| 07 mar 2024 | 1,9500 | 1,9650 | 1,7900 | 1,8800 | 1,8800 | 30.700 |
| 06 mar 2024 | 1,9400 | 2,1260 | 1,9400 | 2,0060 | 2,0060 | 39.000 |
| 05 mar 2024 | 2,0100 | 2,0500 | 1,9700 | 2,0300 | 2,0300 | 60.700 |
| 04 mar 2024 | 1,9900 | 2,0810 | 1,9800 | 2,0600 | 2,0600 | 10.500 |
| 01 mar 2024 | 1,8800 | 2,1000 | 1,8300 | 1,9600 | 1,9600 | 31.100 |
| 29 feb 2024 | 1,8700 | 1,9750 | 1,8250 | 1,9200 | 1,9200 | 22.000 |
| 28 feb 2024 | 1,9500 | 2,0300 | 1,9200 | 1,9200 | 1,9200 | 13.000 |
| 27 feb 2024 | 1,9200 | 2,0250 | 1,9200 | 1,9500 | 1,9500 | 4600 |
| 26 feb 2024 | 2,0100 | 2,0800 | 1,9500 | 1,9500 | 1,9500 | 15.000 |
| 23 feb 2024 | 2,0300 | 2,0700 | 2,0300 | 2,0300 | 2,0300 | 5900 |
| 22 feb 2024 | 2,0550 | 2,1000 | 1,9800 | 2,0300 | 2,0300 | 34.500 |
| 21 feb 2024 | 2,0300 | 2,0910 | 2,0300 | 2,0890 | 2,0890 | 5000 |
| 20 feb 2024 | 2,0300 | 2,0400 | 2,0100 | 2,0300 | 2,0300 | 28.700 |
| 16 feb 2024 | 2,0800 | 2,0900 | 2,0300 | 2,0300 | 2,0300 | 3700 |
| 15 feb 2024 | 2,0800 | 2,1300 | 2,0600 | 2,0600 | 2,0600 | 12.500 |
| 14 feb 2024 | 2,1300 | 2,1300 | 2,0500 | 2,1200 | 2,1200 | 20.400 |
| 13 feb 2024 | 2,1100 | 2,1200 | 2,0800 | 2,1200 | 2,1200 | 3100 |
| 12 feb 2024 | 2,0520 | 2,1100 | 2,0520 | 2,0900 | 2,0900 | 7700 |
| 09 feb 2024 | 2,0300 | 2,1100 | 2,0100 | 2,1000 | 2,1000 | 24.800 |
| 08 feb 2024 | 2,0520 | 2,0820 | 2,0300 | 2,0400 | 2,0400 | 6600 |
| 07 feb 2024 | 2,0400 | 2,0600 | 2,0100 | 2,0500 | 2,0500 | 6900 |
| 06 feb 2024 | 2,0300 | 2,0800 | 1,9980 | 2,0700 | 2,0700 | 5200 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.