Lear Corporation (LEA)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:05PM EDT. Mercado abierto.
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 126.42 | 128.77 | 126.00 | 128.28 | 128.28 | 138,365 |
| 07 may 2024 | 127.60 | 129.44 | 127.43 | 128.03 | 128.03 | 677,200 |
| 06 may 2024 | 128.63 | 129.61 | 127.01 | 127.81 | 127.81 | 607,400 |
| 03 may 2024 | 127.85 | 128.16 | 125.81 | 127.15 | 127.15 | 569,000 |
| 02 may 2024 | 126.48 | 127.94 | 125.51 | 126.60 | 126.60 | 778,300 |
| 01 may 2024 | 125.03 | 126.56 | 123.86 | 124.37 | 124.37 | 1,719,900 |
| 30 abr 2024 | 131.81 | 132.62 | 125.62 | 125.87 | 125.87 | 2,140,900 |
| 29 abr 2024 | 137.58 | 138.69 | 136.57 | 137.23 | 137.23 | 947,800 |
| 26 abr 2024 | 133.07 | 136.65 | 133.07 | 136.47 | 136.47 | 711,800 |
| 25 abr 2024 | 134.14 | 134.48 | 131.81 | 133.48 | 133.48 | 736,600 |
| 24 abr 2024 | 133.17 | 135.57 | 132.99 | 135.17 | 135.17 | 446,200 |
| 23 abr 2024 | 134.64 | 134.80 | 133.25 | 133.53 | 133.53 | 691,600 |
| 22 abr 2024 | 134.27 | 135.00 | 132.28 | 134.12 | 134.12 | 500,800 |
| 19 abr 2024 | 131.17 | 133.04 | 130.79 | 132.86 | 132.86 | 376,600 |
| 18 abr 2024 | 131.19 | 132.22 | 130.20 | 131.16 | 131.16 | 370,700 |
| 17 abr 2024 | 132.45 | 132.92 | 130.43 | 130.45 | 130.45 | 430,300 |
| 16 abr 2024 | 131.35 | 133.25 | 131.04 | 131.99 | 131.99 | 437,100 |
| 15 abr 2024 | 134.67 | 135.10 | 131.97 | 132.34 | 132.34 | 677,200 |
| 12 abr 2024 | 135.83 | 136.02 | 133.59 | 133.70 | 133.70 | 429,800 |
| 11 abr 2024 | 137.25 | 137.98 | 135.71 | 136.86 | 136.86 | 516,600 |
| 10 abr 2024 | 140.93 | 141.43 | 136.57 | 136.85 | 136.85 | 637,700 |
| 09 abr 2024 | 142.00 | 144.11 | 141.65 | 143.82 | 143.82 | 418,100 |
| 08 abr 2024 | 141.67 | 142.90 | 141.14 | 141.44 | 141.44 | 375,500 |
| 05 abr 2024 | 140.46 | 141.27 | 139.00 | 140.68 | 140.68 | 427,800 |
| 04 abr 2024 | 144.57 | 144.77 | 139.39 | 140.22 | 140.22 | 624,300 |
| 03 abr 2024 | 143.73 | 145.05 | 143.00 | 143.11 | 143.11 | 416,100 |
| 02 abr 2024 | 142.74 | 144.45 | 142.02 | 144.27 | 144.27 | 416,900 |
| 01 abr 2024 | 144.94 | 145.35 | 143.53 | 144.37 | 144.37 | 321,000 |
| 28 mar 2024 | 145.09 | 146.19 | 144.73 | 144.88 | 144.88 | 344,800 |
| 27 mar 2024 | 142.38 | 145.07 | 141.92 | 144.85 | 144.85 | 524,900 |
| 26 mar 2024 | 144.48 | 144.48 | 139.79 | 141.66 | 141.66 | 701,900 |
| 25 mar 2024 | 146.02 | 147.11 | 144.00 | 144.38 | 144.38 | 771,400 |
| 22 mar 2024 | 145.76 | 146.11 | 144.73 | 145.70 | 145.70 | 519,800 |
| 21 mar 2024 | 144.25 | 146.66 | 144.24 | 146.07 | 146.07 | 545,200 |
| 20 mar 2024 | 141.72 | 144.17 | 141.47 | 143.91 | 143.91 | 370,200 |
| 19 mar 2024 | 140.54 | 142.05 | 140.23 | 141.79 | 141.79 | 359,900 |
| 18 mar 2024 | 140.81 | 141.75 | 139.87 | 140.41 | 140.41 | 426,900 |
| 15 mar 2024 | 140.51 | 141.99 | 139.88 | 140.18 | 140.18 | 1,475,600 |
| 14 mar 2024 | 143.02 | 143.80 | 139.58 | 140.09 | 140.09 | 782,100 |
| 13 mar 2024 | 141.16 | 143.72 | 141.16 | 143.61 | 143.61 | 526,800 |
| 12 mar 2024 | 141.13 | 142.74 | 140.15 | 141.37 | 141.37 | 650,300 |
| 11 mar 2024 | 139.91 | 142.47 | 139.91 | 141.16 | 141.16 | 464,800 |
| 08 mar 2024 | 143.04 | 144.09 | 140.12 | 140.30 | 140.30 | 375,600 |
| 07 mar 2024 | 139.59 | 142.57 | 139.59 | 142.20 | 142.20 | 765,300 |
| 07 mar 2024 | 0.77 Dividendo | |||||
| 06 mar 2024 | 139.90 | 140.11 | 138.99 | 139.88 | 139.11 | 476,600 |
| 05 mar 2024 | 138.02 | 141.31 | 138.02 | 139.26 | 138.49 | 462,600 |
| 04 mar 2024 | 136.78 | 139.13 | 136.03 | 138.28 | 137.52 | 450,100 |
| 01 mar 2024 | 137.36 | 137.62 | 135.51 | 136.42 | 135.67 | 376,200 |
| 29 feb 2024 | 137.44 | 138.42 | 136.20 | 137.35 | 136.59 | 592,900 |
| 28 feb 2024 | 134.71 | 136.70 | 134.42 | 136.62 | 135.87 | 430,900 |
| 27 feb 2024 | 135.68 | 136.72 | 134.63 | 135.78 | 135.03 | 458,600 |
| 26 feb 2024 | 135.06 | 136.46 | 133.92 | 134.32 | 133.58 | 444,600 |
| 23 feb 2024 | 135.55 | 136.51 | 134.62 | 135.20 | 134.46 | 369,800 |
| 22 feb 2024 | 135.22 | 137.64 | 135.09 | 135.37 | 134.62 | 327,800 |
| 21 feb 2024 | 135.04 | 135.91 | 134.28 | 135.19 | 134.45 | 295,400 |
| 20 feb 2024 | 136.30 | 136.42 | 134.88 | 136.11 | 135.36 | 419,500 |
| 16 feb 2024 | 136.96 | 137.66 | 135.57 | 136.30 | 135.55 | 434,100 |
| 15 feb 2024 | 136.43 | 138.66 | 135.01 | 137.73 | 136.97 | 553,600 |
| 14 feb 2024 | 134.67 | 135.75 | 133.63 | 134.89 | 134.15 | 537,800 |
| 13 feb 2024 | 133.90 | 135.19 | 131.69 | 132.98 | 132.25 | 463,800 |
| 12 feb 2024 | 134.60 | 138.04 | 134.26 | 137.46 | 136.70 | 541,300 |
| 09 feb 2024 | 132.86 | 135.49 | 132.34 | 134.75 | 134.01 | 620,900 |
| 08 feb 2024 | 132.10 | 133.61 | 130.00 | 133.31 | 132.58 | 509,500 |
| 07 feb 2024 | 136.63 | 136.63 | 131.47 | 132.35 | 131.62 | 670,200 |
| 06 feb 2024 | 128.00 | 136.62 | 128.00 | 135.19 | 134.45 | 1,338,600 |
| 05 feb 2024 | 134.26 | 135.34 | 133.23 | 134.36 | 133.62 | 655,100 |
| 02 feb 2024 | 135.30 | 135.73 | 133.38 | 135.63 | 134.88 | 531,600 |
| 01 feb 2024 | 134.12 | 136.70 | 133.47 | 136.43 | 135.68 | 577,300 |
| 31 ene 2024 | 134.71 | 136.32 | 132.43 | 132.90 | 132.17 | 516,000 |
| 30 ene 2024 | 135.40 | 136.23 | 134.63 | 134.66 | 133.92 | 420,800 |
| 29 ene 2024 | 132.82 | 135.02 | 132.56 | 135.00 | 134.26 | 472,800 |
| 26 ene 2024 | 133.91 | 135.50 | 133.27 | 133.67 | 132.93 | 525,200 |
| 25 ene 2024 | 131.14 | 132.95 | 130.12 | 132.33 | 131.60 | 598,500 |
| 24 ene 2024 | 131.33 | 132.12 | 129.52 | 130.39 | 129.67 | 384,600 |
| 23 ene 2024 | 132.74 | 132.98 | 130.13 | 130.91 | 130.19 | 761,800 |
| 22 ene 2024 | 130.86 | 133.39 | 128.94 | 130.76 | 130.04 | 1,555,500 |
| 19 ene 2024 | 130.50 | 131.32 | 129.73 | 130.21 | 129.49 | 697,400 |
| 18 ene 2024 | 132.62 | 132.89 | 129.42 | 130.82 | 130.10 | 386,600 |
| 17 ene 2024 | 131.57 | 131.95 | 130.45 | 131.47 | 130.75 | 457,000 |
| 16 ene 2024 | 130.00 | 133.65 | 130.00 | 133.60 | 132.86 | 429,200 |
| 12 ene 2024 | 135.19 | 135.19 | 130.88 | 131.35 | 130.63 | 396,800 |
| 11 ene 2024 | 134.36 | 134.99 | 133.24 | 134.18 | 133.44 | 291,500 |
| 10 ene 2024 | 135.22 | 135.26 | 133.08 | 134.76 | 134.02 | 254,700 |
| 09 ene 2024 | 136.09 | 137.70 | 134.51 | 135.15 | 134.41 | 300,000 |
| 08 ene 2024 | 135.26 | 137.76 | 135.26 | 137.26 | 136.50 | 277,700 |
| 05 ene 2024 | 134.14 | 137.35 | 134.03 | 135.90 | 135.15 | 665,200 |
| 04 ene 2024 | 132.16 | 135.08 | 130.66 | 134.15 | 133.41 | 494,400 |
| 03 ene 2024 | 139.33 | 139.33 | 133.29 | 133.57 | 132.83 | 604,500 |
| 02 ene 2024 | 140.97 | 143.94 | 140.24 | 141.79 | 141.01 | 443,300 |
| 29 dic 2023 | 142.10 | 142.24 | 140.78 | 141.21 | 140.43 | 256,400 |
| 28 dic 2023 | 141.00 | 142.49 | 141.00 | 141.77 | 140.99 | 253,400 |
| 27 dic 2023 | 142.09 | 142.32 | 140.85 | 141.73 | 140.95 | 325,800 |
| 26 dic 2023 | 142.54 | 142.57 | 141.22 | 141.59 | 140.81 | 293,500 |
| 22 dic 2023 | 140.77 | 142.37 | 140.77 | 141.35 | 140.57 | 284,900 |
| 21 dic 2023 | 138.86 | 140.85 | 138.84 | 140.77 | 140.00 | 414,000 |
| 20 dic 2023 | 139.91 | 141.81 | 137.25 | 137.32 | 136.56 | 395,600 |
| 19 dic 2023 | 139.37 | 140.97 | 138.91 | 140.46 | 139.69 | 378,400 |
| 18 dic 2023 | 137.91 | 139.85 | 137.25 | 138.70 | 137.94 | 636,100 |
| 15 dic 2023 | 138.31 | 139.36 | 136.46 | 137.37 | 136.61 | 1,062,500 |
| *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.