Mercados españoles abiertos en 5 hrs 31 min

La-Z-Boy Incorporated (LZB)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
35,29-1,30 (-3,55%)
Al cierre: 04:00PM EDT
35,29 0,00 (0,00%)
Después del cierre: 05:46PM EDT
Intervalo de fechas:
06 jun 2023 - 06 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 jun 202436,3636,3935,1135,2935,29356.531
05 jun 202436,5536,6936,2136,5936,59303.100
04 jun 202436,8637,1736,4036,4636,46381.800
04 jun 20240.2 Dividendo
03 jun 202437,8437,8837,1937,3937,19470.200
31 may 202436,9837,5636,9837,5237,32526.700
30 may 202436,2737,0336,2436,8736,67319.400
29 may 202435,6836,1035,4935,8935,70416.400
28 may 202436,2136,3735,8236,0235,83409.200
24 may 202435,4535,9035,3035,8535,66255.200
23 may 202435,4935,4934,8035,2035,01383.200
22 may 202435,7935,9135,2035,4635,27331.600
21 may 202435,6435,8735,3735,7935,60218.100
20 may 202436,3936,5635,7535,7635,57338.500
17 may 202436,1436,4035,7936,3336,14297.900
16 may 202436,1536,2135,8536,0335,84296.800
15 may 202436,2636,4135,9036,2736,08297.300
14 may 202436,2736,4335,7035,9035,71268.100
13 may 202435,7636,0835,5635,7235,53270.900
10 may 202435,5035,6435,1935,4635,27378.800
09 may 202434,4235,5034,4235,4835,29287.000
08 may 202433,6234,3333,4834,3334,15353.200
07 may 202434,1634,4033,9233,9833,80267.900
06 may 202433,5134,0933,3833,9933,81344.300
03 may 202433,6733,7933,0133,2133,03311.700
02 may 202433,1533,1532,5232,9832,80467.700
01 may 202432,5333,4032,0032,7132,54382.100
30 abr 202433,2033,3232,8232,8432,66327.700
29 abr 202433,3233,6133,3233,4133,23348.100
26 abr 202433,2633,5232,9133,1132,93201.400
25 abr 202433,7433,7432,8333,1532,97433.100
24 abr 202434,1834,3133,8234,0433,86294.100
23 abr 202433,6734,6433,5934,3934,21312.900
22 abr 202433,7934,0133,4733,6833,50300.800
19 abr 202432,9633,5832,9633,5333,35313.300
18 abr 202432,9933,1432,7232,9832,80307.600
17 abr 202433,1833,1832,5732,7132,54288.700
16 abr 202432,9533,0632,4132,8532,67346.200
15 abr 202433,9734,1932,7933,0332,85379.300
12 abr 202434,4334,5933,8333,9733,79310.500
11 abr 202434,7835,0534,6234,7734,58299.100
10 abr 202435,3435,6034,6734,7334,54359.900
09 abr 202436,0536,4635,8036,3336,14292.600
08 abr 202435,9736,1935,8536,0135,82245.300
05 abr 202435,6436,0135,4135,7735,58297.900
04 abr 202436,4136,5035,4935,6335,44361.100
03 abr 202435,5536,3735,4136,0035,81402.400
02 abr 202436,3936,3935,6135,7735,58532.100
01 abr 202437,7337,7336,7736,8636,66364.300
28 mar 202437,5037,8737,3637,6237,42356.100
27 mar 202437,0037,4236,8837,2837,08402.000
26 mar 202436,7936,9636,4536,7036,50269.000
25 mar 202436,6737,6236,6736,6936,49367.500
22 mar 202437,3037,3036,6636,6736,47345.600
21 mar 202436,9737,2736,4137,2037,00378.300
20 mar 202436,0636,7235,5136,6736,47380.100
19 mar 202435,7936,4835,7936,2536,06302.300
18 mar 202436,5336,6635,7535,7935,60365.000
15 mar 202435,7736,8535,7736,5336,332.990.400
14 mar 202436,9337,0935,6436,0535,86499.600
13 mar 202436,4837,7636,4837,1536,95458.500
12 mar 202436,6736,7636,0636,3436,15441.400
11 mar 202436,2836,7035,6036,6836,48547.600
08 mar 202436,7337,5436,4736,5836,38441.100
07 mar 202436,3337,1536,2536,4336,24433.000
06 mar 202436,9537,2936,1736,2236,03556.500
05 mar 202436,9337,5936,5536,5736,37462.400
04 mar 202438,2338,4937,0237,1936,99371.800
04 mar 20240.2 Dividendo
01 mar 202438,0738,2637,5238,2437,84333.400
29 feb 202437,7338,1037,4037,9937,59352.300
28 feb 202437,5837,9137,1837,2136,82331.900
27 feb 202436,8037,8836,8037,8437,44517.300
26 feb 202436,6637,2336,3536,5136,12449.100
23 feb 202436,0636,9735,7736,9336,54368.100
22 feb 202435,8736,4935,4635,8035,42446.100
21 feb 202436,3937,0034,5736,0835,70636.500
20 feb 202437,6638,2337,5037,7537,35418.700
16 feb 202437,8938,2337,6538,0337,63304.700
15 feb 202438,1938,5137,8138,4438,03392.500
14 feb 202437,6838,1937,2137,8437,44407.200
13 feb 202437,5437,9036,7037,1436,75562.200
12 feb 202438,4439,8738,3938,9138,50483.300
09 feb 202437,5038,1737,0238,1337,73383.600
08 feb 202436,8037,7636,7537,6537,25407.500
07 feb 202435,8036,8935,2236,7636,37482.000
06 feb 202435,4336,0435,4335,9135,53205.100
05 feb 202435,0435,6334,9035,4935,12265.200
02 feb 202434,7735,8934,3035,6535,27260.000
01 feb 202435,1035,3534,4935,3334,96218.200
31 ene 202435,8535,9134,7534,8134,44291.200
30 ene 202435,5735,9235,4935,8635,48186.100
29 ene 202436,0036,0035,5935,7935,41198.600
26 ene 202436,1836,4735,8835,9735,59203.300
25 ene 202435,5935,9935,2635,9435,56250.600
24 ene 202435,7735,7934,9835,2634,89234.500
23 ene 202436,0036,2435,3335,3534,98487.700
22 ene 202435,2235,8235,2135,7235,34363.600
19 ene 202434,5634,9233,9934,8834,51247.500
18 ene 202434,8834,9133,8934,4834,12323.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...