U.S. markets open in 5 hours 40 minutes
F S&P 500
5,099.75 +8.25 (+0.16%) F Dow Jones
38,589.00 +207.00 (+0.54%) F Nasdaq
17,726.25 +76.50 (+0.43%) E-mini Russell 2000 Index Futur
2,020.60 -6.60 (-0.33%) Petróleo
79.26 +0.31 (+0.39%) Oro
2,308.80 -0.80 (-0.03%)
Lands' End, Inc. (LE)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 13.75 | 14.59 | 13.66 | 14.26 | 14.26 | 190,000 |
| 01 may 2024 | 13.73 | 13.88 | 13.45 | 13.57 | 13.57 | 93,500 |
| 30 abr 2024 | 13.60 | 13.90 | 13.19 | 13.68 | 13.68 | 109,300 |
| 29 abr 2024 | 13.11 | 13.98 | 13.11 | 13.93 | 13.93 | 124,100 |
| 26 abr 2024 | 13.18 | 13.43 | 12.91 | 13.01 | 13.01 | 200,000 |
| 25 abr 2024 | 12.73 | 13.20 | 12.57 | 13.04 | 13.04 | 175,000 |
| 24 abr 2024 | 13.89 | 13.89 | 12.94 | 13.10 | 13.10 | 156,600 |
| 23 abr 2024 | 13.08 | 13.95 | 13.05 | 13.73 | 13.73 | 190,900 |
| 22 abr 2024 | 12.88 | 13.35 | 12.66 | 13.16 | 13.16 | 182,900 |
| 19 abr 2024 | 12.81 | 13.06 | 12.54 | 12.77 | 12.77 | 120,900 |
| 18 abr 2024 | 12.90 | 13.10 | 12.64 | 12.90 | 12.90 | 116,200 |
| 17 abr 2024 | 12.81 | 13.11 | 12.67 | 12.84 | 12.84 | 123,800 |
| 16 abr 2024 | 12.21 | 12.84 | 11.93 | 12.68 | 12.68 | 131,400 |
| 15 abr 2024 | 12.71 | 12.72 | 12.19 | 12.31 | 12.31 | 125,600 |
| 12 abr 2024 | 13.02 | 13.02 | 12.26 | 12.87 | 12.87 | 196,600 |
| 11 abr 2024 | 12.26 | 12.95 | 11.98 | 12.93 | 12.93 | 169,100 |
| 10 abr 2024 | 12.07 | 12.28 | 11.68 | 12.22 | 12.22 | 167,100 |
| 09 abr 2024 | 11.00 | 12.30 | 10.91 | 12.26 | 12.26 | 185,700 |
| 08 abr 2024 | 11.60 | 11.90 | 11.01 | 11.07 | 11.07 | 172,200 |
| 05 abr 2024 | 10.93 | 11.69 | 10.92 | 11.19 | 11.19 | 179,500 |
| 04 abr 2024 | 11.40 | 11.71 | 10.97 | 11.00 | 11.00 | 157,100 |
| 03 abr 2024 | 11.73 | 11.73 | 11.07 | 11.19 | 11.19 | 157,600 |
| 02 abr 2024 | 11.23 | 12.18 | 11.07 | 11.98 | 11.98 | 196,100 |
| 01 abr 2024 | 11.04 | 11.70 | 10.83 | 11.31 | 11.31 | 227,900 |
| 28 mar 2024 | 10.79 | 11.32 | 10.60 | 10.89 | 10.89 | 353,700 |
| 27 mar 2024 | 10.15 | 10.80 | 9.84 | 10.04 | 10.04 | 354,700 |
| 26 mar 2024 | 8.84 | 9.33 | 8.53 | 9.30 | 9.30 | 99,100 |
| 25 mar 2024 | 8.51 | 9.11 | 8.51 | 9.00 | 9.00 | 54,900 |
| 22 mar 2024 | 8.06 | 8.68 | 8.01 | 8.42 | 8.42 | 29,100 |
| 21 mar 2024 | 8.23 | 8.23 | 7.77 | 8.04 | 8.04 | 75,900 |
| 20 mar 2024 | 7.87 | 8.18 | 7.87 | 8.15 | 8.15 | 29,800 |
| 19 mar 2024 | 8.08 | 8.18 | 7.64 | 7.97 | 7.97 | 38,000 |
| 18 mar 2024 | 8.56 | 8.56 | 8.01 | 8.04 | 8.04 | 49,700 |
| 15 mar 2024 | 8.99 | 9.15 | 8.41 | 8.60 | 8.60 | 221,400 |
| 14 mar 2024 | 9.05 | 9.05 | 8.39 | 8.61 | 8.61 | 36,000 |
| 13 mar 2024 | 8.95 | 9.23 | 8.91 | 9.05 | 9.05 | 26,500 |
| 12 mar 2024 | 9.23 | 9.23 | 8.86 | 9.00 | 9.00 | 38,600 |
| 11 mar 2024 | 9.23 | 9.33 | 9.02 | 9.23 | 9.23 | 21,300 |
| 08 mar 2024 | 9.48 | 9.48 | 9.10 | 9.29 | 9.29 | 22,300 |
| 07 mar 2024 | 9.48 | 9.48 | 9.08 | 9.29 | 9.29 | 26,700 |
| 06 mar 2024 | 9.48 | 9.60 | 9.25 | 9.37 | 9.37 | 46,700 |
| 05 mar 2024 | 9.45 | 9.71 | 9.25 | 9.30 | 9.30 | 21,000 |
| 04 mar 2024 | 9.68 | 9.88 | 9.42 | 9.62 | 9.62 | 25,200 |
| 01 mar 2024 | 9.65 | 9.90 | 9.53 | 9.72 | 9.72 | 23,600 |
| 29 feb 2024 | 9.78 | 9.96 | 9.66 | 9.73 | 9.73 | 31,500 |
| 28 feb 2024 | 9.79 | 9.79 | 9.47 | 9.52 | 9.52 | 17,800 |
| 27 feb 2024 | 9.44 | 10.01 | 9.40 | 9.79 | 9.79 | 21,000 |
| 26 feb 2024 | 9.28 | 9.58 | 9.28 | 9.29 | 9.29 | 25,100 |
| 23 feb 2024 | 9.11 | 9.32 | 9.05 | 9.28 | 9.28 | 14,600 |
| 22 feb 2024 | 9.39 | 9.43 | 9.00 | 9.15 | 9.15 | 43,000 |
| 21 feb 2024 | 9.62 | 9.62 | 9.24 | 9.47 | 9.47 | 28,300 |
| 20 feb 2024 | 9.58 | 9.90 | 9.39 | 9.58 | 9.58 | 41,000 |
| 16 feb 2024 | 9.74 | 10.17 | 9.58 | 9.77 | 9.77 | 59,600 |
| 15 feb 2024 | 9.02 | 9.80 | 8.95 | 9.77 | 9.77 | 85,300 |
| 14 feb 2024 | 8.68 | 9.01 | 8.60 | 8.95 | 8.95 | 31,800 |
| 13 feb 2024 | 8.68 | 8.90 | 8.44 | 8.50 | 8.50 | 47,900 |
| 12 feb 2024 | 8.85 | 9.31 | 8.85 | 9.10 | 9.10 | 59,700 |
| 09 feb 2024 | 8.83 | 9.11 | 8.76 | 8.80 | 8.80 | 34,300 |
| 08 feb 2024 | 8.92 | 8.98 | 8.62 | 8.75 | 8.75 | 46,000 |
| 07 feb 2024 | 9.74 | 9.79 | 8.83 | 8.85 | 8.85 | 66,900 |
| 06 feb 2024 | 9.42 | 9.75 | 9.42 | 9.75 | 9.75 | 26,200 |
| 05 feb 2024 | 9.20 | 9.41 | 9.00 | 9.41 | 9.41 | 64,600 |
| 02 feb 2024 | 9.31 | 9.58 | 9.25 | 9.29 | 9.29 | 26,900 |
| 01 feb 2024 | 9.52 | 9.53 | 8.99 | 9.41 | 9.41 | 34,900 |
| 31 ene 2024 | 9.60 | 9.60 | 9.29 | 9.47 | 9.47 | 83,000 |
| 30 ene 2024 | 9.40 | 9.75 | 9.32 | 9.58 | 9.58 | 34,400 |
| 29 ene 2024 | 9.25 | 9.32 | 8.99 | 9.29 | 9.29 | 30,900 |
| 26 ene 2024 | 9.52 | 9.52 | 9.19 | 9.27 | 9.27 | 24,200 |
| 25 ene 2024 | 9.41 | 9.45 | 9.20 | 9.40 | 9.40 | 27,000 |
| 24 ene 2024 | 9.48 | 9.48 | 8.95 | 9.21 | 9.21 | 59,300 |
| 23 ene 2024 | 9.23 | 9.70 | 9.13 | 9.41 | 9.41 | 64,800 |
| 22 ene 2024 | 8.73 | 9.12 | 8.64 | 9.09 | 9.09 | 31,400 |
| 19 ene 2024 | 8.66 | 8.68 | 8.47 | 8.64 | 8.64 | 39,800 |
| 18 ene 2024 | 8.32 | 8.66 | 8.32 | 8.60 | 8.60 | 30,100 |
| 17 ene 2024 | 8.29 | 8.48 | 8.20 | 8.40 | 8.40 | 50,500 |
| 16 ene 2024 | 8.58 | 8.66 | 8.46 | 8.46 | 8.46 | 46,200 |
| 12 ene 2024 | 8.75 | 8.91 | 8.56 | 8.68 | 8.68 | 47,000 |
| 11 ene 2024 | 8.59 | 8.76 | 8.59 | 8.60 | 8.60 | 30,700 |
| 10 ene 2024 | 8.71 | 8.92 | 8.71 | 8.82 | 8.82 | 34,900 |
| 09 ene 2024 | 9.00 | 9.03 | 8.78 | 8.80 | 8.80 | 50,100 |
| 08 ene 2024 | 8.87 | 9.23 | 8.75 | 9.19 | 9.19 | 51,500 |
| 05 ene 2024 | 8.93 | 9.17 | 8.67 | 8.86 | 8.86 | 285,100 |
| 04 ene 2024 | 9.18 | 9.18 | 8.55 | 9.08 | 9.08 | 59,000 |
| 03 ene 2024 | 9.39 | 9.43 | 8.99 | 9.08 | 9.08 | 124,500 |
| 02 ene 2024 | 9.47 | 9.57 | 9.10 | 9.42 | 9.42 | 90,700 |
| 29 dic 2023 | 9.27 | 9.61 | 9.25 | 9.56 | 9.56 | 53,800 |
| 28 dic 2023 | 9.58 | 9.76 | 9.34 | 9.36 | 9.36 | 43,400 |
| 27 dic 2023 | 9.75 | 9.75 | 9.39 | 9.66 | 9.66 | 92,300 |
| 26 dic 2023 | 9.57 | 9.74 | 9.39 | 9.68 | 9.68 | 82,700 |
| 22 dic 2023 | 9.88 | 9.96 | 9.58 | 9.59 | 9.59 | 89,100 |
| 21 dic 2023 | 9.75 | 10.25 | 9.55 | 9.82 | 9.82 | 244,800 |
| 20 dic 2023 | 9.25 | 9.75 | 9.21 | 9.55 | 9.55 | 161,000 |
| 19 dic 2023 | 8.80 | 9.42 | 8.68 | 9.36 | 9.36 | 110,500 |
| 18 dic 2023 | 8.71 | 8.99 | 8.51 | 8.73 | 8.73 | 84,000 |
| 15 dic 2023 | 8.59 | 8.66 | 8.10 | 8.65 | 8.65 | 237,300 |
| 14 dic 2023 | 8.12 | 8.57 | 7.95 | 8.54 | 8.54 | 166,500 |
| 13 dic 2023 | 8.35 | 8.35 | 7.75 | 7.99 | 7.99 | 241,300 |
| 12 dic 2023 | 8.78 | 8.85 | 8.40 | 8.45 | 8.45 | 101,900 |
| 11 dic 2023 | 8.55 | 8.90 | 8.48 | 8.83 | 8.83 | 105,500 |
| 08 dic 2023 | 8.54 | 8.71 | 8.32 | 8.52 | 8.52 | 119,000 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.