Mercados españoles abiertos en 34 mins

LSB Industries, Inc. (LXU)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
8,37+0,32 (+3,98%)
Al cierre: 04:00PM EDT
8,39 +0,02 (+0,24%)
Después del cierre: 05:42PM EDT
Intervalo de fechas:
25 jun 2023 - 25 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 jun 20248,138,508,138,378,37352.900
21 jun 20248,328,328,008,058,051.270.900
20 jun 20248,118,408,108,388,38302.500
18 jun 20248,198,258,068,108,10246.500
17 jun 20248,178,318,088,188,18218.100
14 jun 20248,358,368,108,188,18250.100
13 jun 20248,548,548,298,438,43347.500
12 jun 20248,979,028,578,588,58305.000
11 jun 20249,179,218,568,718,71553.700
10 jun 20249,159,369,109,299,29268.200
07 jun 20249,179,329,079,229,22321.300
06 jun 20249,189,319,089,259,25221.800
05 jun 20249,399,449,149,199,19265.600
04 jun 20249,699,699,339,359,35217.400
03 jun 20249,919,939,689,769,76283.800
31 may 20249,809,879,679,819,81270.700
30 may 20249,769,909,709,769,76277.900
29 may 20249,709,899,589,669,66299.400
28 may 20249,769,859,649,679,67214.100
24 may 20249,769,809,629,709,70218.800
23 may 20249,929,929,619,709,70321.600
22 may 20249,7210,009,629,969,96307.200
21 may 20249,789,819,609,729,72227.200
20 may 20249,7010,009,639,839,83443.600
17 may 20249,319,719,259,709,70693.900
16 may 20249,029,228,989,229,22261.900
15 may 20249,249,319,019,029,02290.000
14 may 20249,309,369,129,129,12317.300
13 may 20248,959,388,939,149,14334.600
10 may 20248,868,958,778,818,81292.300
09 may 20248,648,848,648,838,83328.600
08 may 20248,608,648,548,578,57221.500
07 may 20248,738,918,678,678,67267.900
06 may 20248,618,748,578,668,66403.700
03 may 20248,588,748,458,518,51411.700
02 may 20248,568,708,408,528,52380.500
01 may 20249,219,318,308,478,47739.300
30 abr 20248,849,718,809,309,301.331.500
29 abr 20248,298,408,198,228,22333.800
26 abr 20248,138,308,138,218,21279.500
25 abr 20248,058,137,968,138,13349.500
24 abr 20248,088,148,008,098,09419.800
23 abr 20247,958,217,958,128,12286.900
22 abr 20248,048,127,978,058,05256.700
19 abr 20247,938,137,908,058,05284.400
18 abr 20248,018,157,917,967,96370.200
17 abr 20248,068,187,957,957,95357.600
16 abr 20248,018,117,928,018,01389.600
15 abr 20248,148,318,018,108,10402.800
12 abr 20248,248,398,128,168,16398.500
11 abr 20248,498,528,128,288,28355.000
10 abr 20248,468,568,358,488,48341.300
09 abr 20248,558,748,558,708,70453.500
08 abr 20248,638,848,498,518,51451.200
05 abr 20248,448,558,418,448,44329.900
04 abr 20248,928,998,458,498,49643.200
03 abr 20248,698,838,658,828,82396.300
02 abr 20248,658,908,648,738,73485.500
01 abr 20248,848,948,658,748,74633.300
28 mar 20248,608,798,498,788,78692.600
27 mar 20248,008,537,998,528,52767.600
26 mar 20248,228,237,977,977,97363.100
25 mar 20248,048,248,008,178,17534.400
22 mar 20248,058,057,907,977,97431.700
21 mar 20248,088,208,038,048,04372.700
20 mar 20247,728,147,698,068,06495.900
19 mar 20247,387,767,377,757,75526.100
18 mar 20247,507,527,347,407,40434.700
15 mar 20247,107,557,107,507,501.216.100
14 mar 20247,337,367,067,167,16561.500
13 mar 20247,357,617,347,397,39554.200
12 mar 20247,497,567,357,387,38412.100
11 mar 20247,467,597,427,497,49425.300
08 mar 20247,577,707,467,537,53731.600
07 mar 20247,337,787,337,547,54762.000
06 mar 20247,337,636,747,317,311.167.600
05 mar 20247,207,367,127,147,14678.500
04 mar 20247,297,357,117,237,23684.800
01 mar 20247,407,437,257,297,29363.800
29 feb 20247,357,417,147,367,36689.900
28 feb 20247,527,637,437,457,45252.600
27 feb 20247,457,767,447,607,60437.000
26 feb 20247,597,607,217,367,36506.700
23 feb 20247,657,707,557,647,64237.200
22 feb 20247,757,787,617,697,69516.000
21 feb 20247,707,797,637,777,77275.000
20 feb 20247,938,047,697,707,70398.700
16 feb 20248,018,167,978,038,03372.200
15 feb 20247,818,137,818,088,08436.100
14 feb 20247,807,827,637,757,75372.700
13 feb 20247,777,867,607,737,73459.100
12 feb 20247,738,127,738,008,00458.900
09 feb 20247,667,797,617,747,74403.700
08 feb 20247,657,707,487,657,65448.200
07 feb 20247,747,747,577,657,65357.600
06 feb 20247,557,817,497,707,70356.500
05 feb 20247,547,617,367,547,54411.000
02 feb 20247,657,767,517,687,68403.200
01 feb 20247,477,837,327,767,76714.600
31 ene 20247,918,167,327,447,441.694.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...