U.S. markets closed

LCI Industries (LCII)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
117.65+4.36 (+3.85%)
Al cierre: 04:00PM EDT
117.65 -0.11 (-0.09%)
Fuera de horario: 04:01PM EDT
Periodo de tiempo:
14 sept 2023 - 14 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
13 sept 2024115.10120.36115.10117.65117.65248,300
12 sept 2024111.92113.92110.58113.29113.29158,600
11 sept 2024108.68111.53107.79111.40111.40159,100
10 sept 2024111.34111.56108.34109.80109.80200,900
09 sept 2024111.47113.90111.06111.37111.37152,200
06 sept 2024113.45114.19111.36111.67111.67133,200
05 sept 2024117.15117.15113.35113.75113.75113,000
04 sept 2024114.19116.53113.78116.39116.39142,100
03 sept 2024116.50116.50113.90114.50114.50272,000
30 ago 2024118.19119.30116.51117.84117.84109,700
30 ago 20241.05 Dividendo
29 ago 2024120.16120.16117.46117.92116.87133,100
28 ago 2024119.15119.65117.94118.50117.44267,000
27 ago 2024121.31121.31118.16119.47118.41190,100
26 ago 2024121.22122.62120.66122.06120.97162,400
23 ago 2024115.59121.48115.09120.12119.05268,900
22 ago 2024115.81115.83113.62114.17113.15116,300
21 ago 2024113.86116.47113.10115.99114.96134,900
20 ago 2024113.00114.32112.27112.40111.4088,700
19 ago 2024113.67115.00112.87113.67112.66167,000
16 ago 2024114.69116.47113.18113.67112.66134,300
15 ago 2024114.98116.24113.74114.91113.89260,300
14 ago 2024114.76114.76110.12111.15110.16212,600
13 ago 2024110.00114.04108.71113.74112.73310,500
12 ago 2024111.78112.63108.04108.74107.77242,600
09 ago 2024112.81113.84111.44111.63110.64206,400
08 ago 2024112.65113.37111.21113.37112.36231,300
07 ago 2024113.38114.95110.80111.41110.42314,500
06 ago 2024105.98112.30102.80111.68110.69587,600
05 ago 2024100.91105.68100.01104.32103.39333,300
02 ago 2024105.67107.06103.63106.43105.48314,500
01 ago 2024116.63117.66109.91110.47109.49323,700
31 jul 2024117.32120.07114.86116.69115.65256,700
30 jul 2024117.30117.92114.93116.53115.49168,300
29 jul 2024116.21117.64114.68116.44115.40206,500
26 jul 2024114.88116.59113.78116.05115.02268,900
25 jul 2024106.79113.96106.33112.92111.91418,200
24 jul 2024110.66111.95105.25105.57104.63262,700
23 jul 2024109.49111.34108.91111.10110.11245,600
22 jul 2024109.44111.64107.60111.21110.22265,600
19 jul 2024114.31114.64108.18108.54107.57602,700
18 jul 2024115.98118.99114.23114.55113.53259,400
17 jul 2024113.16116.73113.16115.63114.60282,100
16 jul 2024113.68114.64112.71114.52113.50360,300
15 jul 2024109.99113.06109.51112.65111.65263,800
12 jul 2024107.59109.86106.45108.70107.73282,900
11 jul 2024103.60106.35102.94106.09105.15267,300
10 jul 202498.36100.5397.6499.9099.01235,000
09 jul 202498.3898.8896.1997.6196.74261,100
08 jul 202499.65101.0098.4999.1098.22160,100
05 jul 2024100.67100.6798.5298.9098.02199,700
03 jul 2024101.77103.33100.68101.52100.6276,600
02 jul 2024102.07102.66101.18101.47100.57176,300
01 jul 2024103.28104.03100.78101.59100.69182,800
28 jun 2024102.04103.59101.24103.38102.461,190,300
27 jun 2024100.72101.2199.32101.08100.18162,500
26 jun 202499.26101.1799.26100.7299.82196,300
25 jun 2024101.54102.0899.0999.5398.64219,300
24 jun 2024101.51103.92100.76102.34101.43228,400
21 jun 2024100.12100.7598.92100.5999.69804,800
20 jun 2024100.20101.9599.88100.5399.63141,500
18 jun 2024103.17103.1799.83101.02100.12292,500
17 jun 2024100.46103.33100.46103.29102.37174,300
14 jun 2024100.73101.6699.42100.7299.82257,800
13 jun 2024104.17104.56101.41102.78101.86177,400
12 jun 2024104.00106.47103.34104.51103.58265,500
11 jun 2024102.26102.40100.89100.97100.07210,700
10 jun 2024103.03103.42102.42102.98102.06167,300
07 jun 2024104.13105.34103.40104.29103.36134,500
06 jun 2024105.77106.78104.93105.74104.80249,100
05 jun 2024106.27108.04104.74106.81105.86148,000
04 jun 2024108.38108.38106.09106.12105.18173,300
03 jun 2024111.64112.00108.95109.93108.95144,000
31 may 2024109.40110.42107.99109.88108.90175,400
31 may 20241.05 Dividendo
30 may 2024106.48109.66106.33109.29107.28194,600
29 may 2024105.47106.08104.87105.55103.61154,900
28 may 2024107.40108.33106.23107.27105.29175,000
24 may 2024107.33107.33106.11107.15105.18123,500
23 may 2024108.30108.50105.98106.50104.54245,300
22 may 2024109.60110.71108.03108.49106.49194,900
21 may 2024111.38111.38109.70110.18108.15152,900
20 may 2024110.01113.01109.46112.03109.97193,300
17 may 2024110.44110.96109.04109.92107.89164,000
16 may 2024113.66113.66110.65110.83108.79154,400
15 may 2024115.57115.57113.05113.53111.44138,900
14 may 2024118.18118.18114.25114.48112.37164,800
13 may 2024117.36118.02114.53115.56113.43204,400
10 may 2024114.42115.73113.57115.68113.55234,200
09 may 2024111.20114.39110.36113.82111.72303,900
08 may 2024111.16113.92107.67111.20109.15399,300
07 may 2024107.16108.15104.59104.99103.06320,400
06 may 2024108.08109.41107.15107.42105.44189,500
03 may 2024107.28108.29106.29106.84104.87138,100
02 may 2024104.50105.50102.97105.14103.20217,900
01 may 2024104.07106.20102.63103.33101.43195,100
30 abr 2024106.39106.39103.82103.98102.06178,900
29 abr 2024108.07108.89107.19107.49105.51123,400
26 abr 2024106.76108.49106.42107.32105.34155,400
25 abr 2024107.78107.78105.90106.74104.77200,300
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...