Mercados españoles cerrados

LXP Industrial Trust (LXP)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
8,48+0,03 (+0,36%)
Al cierre: 04:00PM EDT
8,48 0,00 (0,00%)
Después del cierre: 05:32PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 20248,478,578,458,488,481.688.400
25 abr 20248,448,558,388,458,455.878.200
24 abr 20248,698,728,538,548,543.121.400
23 abr 20248,688,798,648,778,771.994.600
22 abr 20248,598,698,548,668,662.926.600
19 abr 20248,488,668,478,588,585.072.400
18 abr 20248,548,588,408,478,471.630.500
17 abr 20248,828,828,528,538,532.535.000
16 abr 20248,858,898,748,828,822.393.600
15 abr 20249,109,118,848,938,931.866.300
12 abr 20249,079,119,029,079,072.119.400
11 abr 20249,079,168,949,109,102.463.800
10 abr 20249,009,058,919,049,042.329.200
09 abr 20249,109,329,109,329,323.259.700
08 abr 20248,939,248,939,109,103.940.600
05 abr 20248,778,888,718,868,861.471.000
04 abr 20248,888,998,748,808,802.052.300
03 abr 20248,668,788,648,768,761.975.000
02 abr 20248,788,828,648,728,722.342.500
01 abr 20249,029,088,838,888,881.497.500
28 mar 20248,959,058,939,029,021.817.000
27 mar 20248,758,908,728,898,891.906.200
27 mar 20240.13 Dividendo
26 mar 20248,888,888,688,778,642.468.500
25 mar 20248,979,028,828,838,701.553.800
22 mar 20249,159,178,938,958,821.991.300
21 mar 20249,189,239,069,149,001.947.700
20 mar 20248,859,148,789,078,942.733.100
19 mar 20248,929,028,868,908,772.036.000
18 mar 20248,959,028,908,958,822.156.700
15 mar 20248,829,028,828,988,855.171.000
14 mar 20249,069,118,828,938,802.979.700
13 mar 20249,069,199,069,118,973.821.700
12 mar 20249,179,218,949,128,982.492.700
11 mar 20249,149,239,059,209,062.099.200
08 mar 20249,059,188,999,149,003.006.300
07 mar 20248,988,988,838,978,842.274.400
06 mar 20248,828,908,738,898,762.385.800
05 mar 20248,788,958,698,748,612.176.800
04 mar 20248,748,848,638,838,701.367.200
01 mar 20248,648,758,548,748,611.555.300
29 feb 20248,688,738,618,668,531.887.500
28 feb 20248,488,678,468,578,441.685.900
27 feb 20248,528,578,518,568,431.525.300
26 feb 20248,518,628,468,498,361.927.400
23 feb 20248,698,718,578,648,511.418.100
22 feb 20248,728,788,618,698,562.281.500
21 feb 20248,668,768,618,768,632.864.200
20 feb 20248,548,678,488,648,512.596.300
16 feb 20248,698,848,588,638,502.895.800
15 feb 20249,049,108,588,758,626.312.000
14 feb 20248,888,938,768,828,691.828.400
13 feb 20248,768,858,648,828,692.376.900
12 feb 20249,019,159,019,058,921.882.100
09 feb 20249,009,098,959,018,882.420.400
08 feb 20248,829,098,789,038,902.607.100
07 feb 20248,958,978,798,818,682.178.700
06 feb 20248,879,108,858,998,862.582.100
05 feb 20249,019,048,898,898,764.038.200
02 feb 20249,129,279,069,179,031.827.600
01 feb 20249,099,328,969,319,172.920.100
31 ene 20249,359,389,099,098,962.910.800
30 ene 20249,509,519,309,339,192.098.400
29 ene 20249,409,579,369,559,411.762.600
26 ene 20249,489,569,399,439,292.302.000
25 ene 20249,489,529,359,409,262.118.700
24 ene 20249,559,569,259,299,151.813.600
23 ene 20249,579,589,379,439,291.419.100
22 ene 20249,429,579,399,479,332.700.400
19 ene 20249,149,409,069,339,193.174.200
18 ene 20249,139,188,949,088,952.704.700
17 ene 20249,169,318,899,118,973.702.200
16 ene 20249,459,499,329,369,221.909.500
12 ene 20249,729,749,479,549,402.619.900
11 ene 20249,669,699,549,569,421.709.400
10 ene 20249,709,779,699,739,591.342.300
09 ene 20249,659,759,609,709,561.044.100
08 ene 20249,639,849,609,799,641.082.000
05 ene 20249,539,719,499,619,471.382.100
04 ene 20249,729,729,579,639,491.790.700
03 ene 20249,809,829,659,679,532.738.800
02 ene 20249,9110,029,839,929,771.380.900
29 dic 202310,0310,079,919,929,772.283.000
28 dic 20239,9410,099,9210,079,921.494.400
28 dic 20230.13 Dividendo
27 dic 20239,9910,109,9710,099,811.130.700
26 dic 20239,9110,039,8510,009,721.037.600
22 dic 20239,809,989,779,879,602.978.400
21 dic 20239,659,759,589,739,464.297.600
20 dic 20239,689,829,559,569,302.621.000
19 dic 20239,619,719,619,679,403.162.300
18 dic 20239,679,679,549,569,301.689.300
15 dic 20239,769,789,589,639,375.345.700
14 dic 20239,779,879,639,789,514.773.500
13 dic 20239,179,579,179,539,272.255.800
12 dic 20239,259,259,129,188,931.674.500
11 dic 20239,219,299,159,228,971.410.100
08 dic 20239,119,219,069,198,941.545.700
07 dic 20239,109,239,049,178,921.853.300
06 dic 20239,119,209,039,108,851.994.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...