Mercados españoles abiertos en 1 hr 16 mins

Lamb Weston Holdings, Inc. (LW)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
85,08+0,60 (+0,71%)
Al cierre: 04:00PM EDT
84,00 -1,08 (-1,27%)
Después del cierre: 07:52PM EDT
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202485,0085,7584,3085,0885,081.686.348
02 may 202482,4884,6482,1284,4884,482.070.400
02 may 20240.36 Dividendo
01 may 202482,7983,0681,3282,2281,862.678.200
30 abr 202484,1284,4282,5783,3482,982.294.100
29 abr 202484,1685,1383,4684,6784,301.652.100
26 abr 202483,1685,1583,1683,8583,482.462.700
25 abr 202484,5085,2383,3583,5083,132.079.400
24 abr 202483,4584,7582,9984,5284,153.187.600
23 abr 202482,1983,9482,0583,7283,351.932.200
22 abr 202481,0082,5080,8482,1281,761.949.500
19 abr 202480,2582,4879,9681,0080,652.420.800
18 abr 202480,6880,7779,1480,2979,942.580.900
17 abr 202482,1982,7580,3380,3680,013.006.400
16 abr 202479,9982,2779,3782,0681,703.176.900
15 abr 202480,1280,6378,6779,9579,602.649.400
12 abr 202480,7881,4879,0779,7779,423.513.700
11 abr 202480,3382,2079,9781,3681,005.103.700
10 abr 202479,8080,9278,2979,8679,514.440.800
09 abr 202478,0081,2877,9680,4480,095.576.800
08 abr 202479,3380,4377,4177,8077,465.986.400
05 abr 202482,0182,6178,7679,7879,439.796.300
04 abr 202488,5389,4880,0281,5381,1723.227.100
03 abr 2024103,24103,49100,43101,12100,683.640.800
02 abr 2024104,84105,31102,53103,81103,361.609.000
01 abr 2024103,57105,55102,76104,98104,522.540.800
28 mar 2024106,70107,50106,00106,53106,061.407.900
27 mar 2024106,20107,32105,85106,30105,831.776.000
26 mar 2024103,07105,68102,76105,60105,142.653.300
25 mar 2024103,10104,65102,61102,65102,201.440.400
22 mar 2024102,70104,32102,62103,17102,722.479.300
21 mar 2024102,93103,61102,17102,74102,291.219.700
20 mar 2024104,06104,69101,85103,18102,731.762.700
19 mar 2024102,85103,88102,44103,79103,341.083.000
18 mar 2024101,60103,57100,56102,86102,411.289.900
15 mar 2024100,46102,44100,46102,06101,611.325.300
14 mar 2024102,83103,25100,64101,33100,891.012.600
13 mar 2024103,10103,91102,22102,94102,491.081.200
12 mar 2024102,44103,55101,78103,10102,651.352.400
11 mar 2024101,38103,22100,65102,20101,751.563.800
08 mar 202499,65101,2798,60101,19100,751.436.500
07 mar 2024102,60102,9299,2799,7399,291.854.900
06 mar 2024103,37103,58101,95102,44101,991.110.000
05 mar 2024102,20104,01101,79103,15102,701.257.000
04 mar 2024102,00102,35100,85102,24101,791.085.900
01 mar 2024101,91103,76101,45102,05101,601.886.300
29 feb 2024101,49102,54100,80102,21101,762.199.900
28 feb 2024100,79101,46100,28100,98100,54724.000
27 feb 2024101,67102,52100,79100,82100,38937.300
26 feb 2024102,94103,54101,99102,05101,60780.100
23 feb 2024104,00104,35102,67102,67102,22794.200
22 feb 2024102,02105,11101,34103,76103,312.195.900
21 feb 2024102,16102,65101,16101,84101,391.396.200
20 feb 2024101,34103,45100,80102,16101,711.499.900
16 feb 2024103,45103,45100,67101,23100,792.034.200
15 feb 2024103,48103,73102,13103,52103,071.228.800
14 feb 2024103,60104,04101,20102,85102,401.509.400
13 feb 2024100,73103,81100,73103,60103,152.282.800
12 feb 2024100,50101,89100,20101,14100,70883.300
09 feb 2024100,76101,1799,56100,83100,39905.300
08 feb 2024100,22102,14100,00100,88100,441.263.200
07 feb 2024101,13101,7499,28100,1999,751.767.800
06 feb 2024104,03104,35100,69101,06100,621.567.300
05 feb 2024105,68105,99103,78104,13103,671.493.000
02 feb 2024106,02106,90104,99106,10105,641.496.900
01 feb 2024102,66105,50102,31105,44104,982.020.100
01 feb 20240.36 Dividendo
31 ene 2024103,44103,61101,81102,44101,632.725.700
30 ene 2024105,07105,49103,26103,51102,691.408.600
29 ene 2024104,73105,59104,29104,93104,101.218.800
26 ene 2024105,38105,54102,89104,19103,371.941.400
25 ene 2024106,14106,86102,45105,04104,212.119.000
24 ene 2024109,34109,41105,79105,85105,021.334.600
23 ene 2024109,99110,46108,96109,56108,70846.700
22 ene 2024109,27110,02108,31109,70108,841.262.400
19 ene 2024110,42110,61108,17109,24108,381.235.800
18 ene 2024110,01110,14108,64109,74108,881.396.200
17 ene 2024107,71110,13107,69109,99109,121.619.400
16 ene 2024106,95108,34106,95108,32107,471.037.100
12 ene 2024107,61108,11106,65107,15106,31744.200
11 ene 2024107,39107,79105,73107,17106,33995.200
10 ene 2024107,53108,18106,41107,18106,34990.900
09 ene 2024106,52107,69106,28107,41106,561.122.700
08 ene 2024106,18107,94105,75107,38106,531.604.400
05 ene 2024104,83108,00104,83106,02105,182.436.800
04 ene 2024106,82111,88105,02105,26104,435.531.500
03 ene 2024106,97107,22103,75104,93104,103.212.100
02 ene 2024107,67108,15105,85106,56105,722.698.000
29 dic 2023108,15108,78107,98108,09107,24925.600
28 dic 2023107,41108,62107,41108,13107,28912.100
27 dic 2023106,59107,90106,35107,51106,661.080.200
26 dic 2023104,33106,67104,19106,51105,671.027.900
22 dic 2023104,22106,06103,86104,70103,88889.900
21 dic 2023104,03104,61103,13103,96103,141.005.700
20 dic 2023105,11105,48103,12103,41102,601.489.000
19 dic 2023107,24108,57105,77105,92105,091.668.700
18 dic 2023104,47107,46104,26107,25106,411.540.400
15 dic 2023103,73104,45103,03104,33103,511.974.000
14 dic 2023106,02106,38104,35104,37103,551.261.600
13 dic 2023103,37106,29103,09106,07105,231.118.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...