LDI - loanDepot, Inc.

NYSE - NYSE Precio retrasado. Divisa en USD.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 may 20231.90001.93001.85001.90001.9000125,900
25 may 20232.05002.07001.87001.93001.9300291,300
24 may 20232.02002.09001.97002.07002.0700197,400
23 may 20232.00002.09001.99002.01002.0100427,100
22 may 20231.81002.08501.81002.03002.0300681,200
19 may 20231.78001.84001.78001.84001.8400303,200
18 may 20231.81001.83001.75501.78001.7800576,100
17 may 20231.70001.86001.68501.83001.8300339,800
16 may 20231.68001.73101.66001.68001.6800294,200
15 may 20231.75001.81001.67501.69001.6900349,400
12 may 20231.86001.93001.79001.82001.8200383,400
11 may 20231.74001.87001.74001.86001.8600360,500
10 may 20231.90001.95001.72001.79001.7900514,500
09 may 20231.72001.79001.65501.75001.7500317,600
08 may 20231.70001.72001.65001.70001.7000169,700
05 may 20231.58001.72001.58001.70001.7000303,000
04 may 20231.58001.58001.53001.56001.5600185,400
03 may 20231.59001.60001.56001.57001.5700248,200
02 may 20231.67001.67001.58001.60001.6000186,900
01 may 20231.80001.85001.59001.65001.6500628,700
28 abr 20231.74001.84001.72001.83001.8300235,200
27 abr 20231.70001.77501.67001.76001.7600141,100
26 abr 20231.65001.73601.65001.65001.6500164,600
25 abr 20231.81001.81001.67001.67001.6700303,200
24 abr 20231.70001.84001.69001.79001.7900275,600
21 abr 20231.72001.77001.69401.74001.7400197,000
20 abr 20231.69001.70001.65001.68001.6800242,500
19 abr 20231.80001.80001.67001.69001.6900182,200
18 abr 20231.69001.78001.69001.77001.7700195,000
17 abr 20231.74001.74001.65001.67001.6700194,700
14 abr 20231.79001.79001.64001.69001.6900302,700
13 abr 20231.75001.79001.74101.77001.7700191,100
12 abr 20231.68001.75001.65001.74001.7400368,500
11 abr 20231.55001.68001.55001.67001.6700433,200
10 abr 20231.50001.52001.47601.52001.5200251,300
06 abr 20231.47001.50001.43201.47001.4700178,200
05 abr 20231.52001.52001.38001.49001.4900435,300
04 abr 20231.50001.50001.45101.49001.4900447,100
03 abr 20231.62001.62001.47001.50001.5000737,600
31 mar 20231.60001.67001.59001.61001.6100244,000
30 mar 20231.65001.70001.54001.57001.5700532,100
29 mar 20231.71001.71001.64001.67001.6700201,400
28 mar 20231.75001.75001.62001.65001.6500259,400
27 mar 20231.71001.77001.59001.68001.6800619,600
24 mar 20231.71001.71001.63001.65001.6500817,300
23 mar 20231.79001.82001.70501.74001.7400414,500
22 mar 20231.87001.87001.77001.79001.7900239,600
21 mar 20231.79001.83001.75001.83001.8300327,600
20 mar 20231.75001.81001.73001.76001.7600296,600
17 mar 20231.79001.81501.73001.79001.7900283,200
16 mar 20231.77001.82501.68001.79001.7900362,000
15 mar 20231.67001.79001.63001.79001.7900481,700
14 mar 20231.81001.88001.71701.72001.7200341,400
13 mar 20231.65001.79001.57001.76001.7600629,400
10 mar 20231.77001.77001.65001.70001.7000636,300
09 mar 20231.70001.88001.69001.80001.8000589,300
08 mar 20231.89001.92001.82001.89001.8900391,100
07 mar 20231.96001.97001.88501.89001.8900356,600
06 mar 20232.03002.15001.89501.93001.9300682,700
03 mar 20231.86002.03001.86002.02002.0200358,400
02 mar 20231.84001.92001.83001.84001.8400213,000
01 mar 20232.07002.07001.83001.85001.85001,123,500
28 feb 20232.09002.12002.03002.08002.0800310,300
27 feb 20231.97002.07001.97002.06002.0600331,000
24 feb 20232.00002.14001.96001.99001.9900595,900
23 feb 20232.15002.15002.03002.06002.0600350,900
22 feb 20232.16002.22002.04302.11002.1100335,600
21 feb 20232.20002.24002.15002.16002.1600280,000
17 feb 20232.19002.29002.19002.27002.2700502,600
16 feb 20232.22002.30002.18002.24002.2400433,400
15 feb 20232.23002.29002.21002.26002.2600330,200
14 feb 20232.37002.40002.20002.25002.2500522,000
13 feb 20232.30002.46002.25002.42002.4200442,700
10 feb 20232.15002.34002.15002.30002.3000321,600
09 feb 20232.49002.51502.15002.17002.1700831,800
08 feb 20232.57002.59002.38002.41002.4100624,000
07 feb 20232.55002.64002.53002.61002.6100307,200
06 feb 20232.74002.74002.53502.57002.5700502,500
03 feb 20232.95002.95002.74002.78002.7800609,700
02 feb 20232.65003.02002.57802.80002.80001,144,400
01 feb 20232.65002.65002.51002.57002.5700685,700
31 ene 20232.69002.83002.57002.63002.6300973,100
30 ene 20232.67002.71002.52002.58002.5800538,000
27 ene 20232.30002.73502.26002.66002.6600859,800
26 ene 20232.27002.34002.19002.34002.3400398,400
25 ene 20232.25002.32002.20502.24002.2400190,500
24 ene 20232.34002.34002.23002.30002.3000274,800
23 ene 20232.29002.34002.27002.32002.3200204,700
20 ene 20232.19002.31502.14502.27002.2700219,800
19 ene 20232.24002.24002.06002.15002.1500554,000
18 ene 20232.25002.29902.21002.23002.2300325,900
17 ene 20232.24002.31502.18502.22002.2200282,700
13 ene 20232.50002.50002.12002.26002.2600878,900
12 ene 20232.38002.47502.27002.47002.4700523,600
11 ene 20232.32002.39002.28002.32002.3200585,100
10 ene 20232.08002.32002.08002.32002.32001,042,900
09 ene 20232.02002.17002.00002.13002.13001,000,900
06 ene 20231.95002.12501.95002.06002.0600886,300
05 ene 20231.81001.98001.80001.95001.9500528,800
04 ene 20231.64001.94001.64001.86001.8600947,000
*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...