U.S. markets open in 5 hours 33 minutes

LGI Homes, Inc. (LGIH)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
114.20+1.54 (+1.37%)
Al cierre: 04:00PM EDT
114.20 0.00 (0.00%)
Fuera de horario: 04:20PM EDT
Periodo de tiempo:
28 mar 2023 - 28 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 mar 2024112.50114.25112.50114.20114.20191,100
26 mar 2024113.49114.46112.46112.66112.66131,200
25 mar 2024114.26114.84112.39112.39112.39115,200
22 mar 2024112.59114.37111.82113.85113.85172,100
21 mar 2024114.49115.82112.56112.71112.71180,100
20 mar 2024109.70114.55109.63113.78113.78217,200
19 mar 2024106.27109.91106.27109.70109.70171,400
18 mar 2024108.35108.95105.60106.69106.69170,600
15 mar 2024107.88109.15106.57106.99106.99405,300
14 mar 2024112.01113.03106.92108.32108.32198,000
13 mar 2024111.90114.29111.90112.84112.84128,900
12 mar 2024113.90114.11111.65112.66112.6698,500
11 mar 2024111.60113.20110.40112.98112.98307,500
08 mar 2024115.81116.22111.78111.94111.94180,500
07 mar 2024113.25115.48113.01113.75113.75186,400
06 mar 2024111.29113.01109.50111.51111.51136,200
05 mar 2024110.79113.39108.76109.22109.22163,300
04 mar 2024115.59116.08111.52111.95111.95147,200
01 mar 2024114.94116.38112.75115.00115.00169,800
29 feb 2024112.65116.93111.99114.09114.09374,500
28 feb 2024109.79112.02109.00110.87110.87162,100
27 feb 2024113.76113.83110.33111.27111.27123,700
26 feb 2024113.01114.06112.79112.87112.87203,900
23 feb 2024114.22116.12113.34113.40113.40141,300
22 feb 2024115.50116.43112.31113.37113.37263,200
21 feb 2024114.87118.38113.26114.57114.57418,000
20 feb 2024115.09118.18114.33116.34116.34455,300
16 feb 2024129.06129.92126.67126.94126.94191,300
15 feb 2024128.78130.75128.10130.60130.60220,600
14 feb 2024125.12128.31123.72127.65127.65245,500
13 feb 2024122.44123.25119.09122.50122.50282,700
12 feb 2024122.05129.99120.79128.73128.73270,700
09 feb 2024119.58121.16117.99120.79120.7997,500
08 feb 2024116.88119.13115.80118.96118.96148,400
07 feb 2024116.18118.39116.02116.47116.47121,300
06 feb 2024118.00119.96113.10115.76115.76258,100
05 feb 2024117.58119.55116.32118.51118.51106,700
02 feb 2024118.64122.08117.22120.24120.24108,100
01 feb 2024119.44122.04117.46121.90121.90167,000
31 ene 2024120.57122.82117.95118.01118.01183,300
30 ene 2024119.17121.54119.17120.40120.40104,400
29 ene 2024117.11120.22116.93120.01120.01106,400
26 ene 2024118.84119.23116.81117.14117.1492,400
25 ene 2024118.16119.42116.12117.69117.69121,500
24 ene 2024120.19120.26114.91115.82115.82143,900
23 ene 2024125.21125.21117.72117.80117.80235,800
22 ene 2024127.48129.36125.65126.47126.47174,700
19 ene 2024125.31125.31122.13124.70124.7095,100
18 ene 2024122.78125.17122.78124.21124.21270,200
17 ene 2024119.35121.17119.35120.95120.95135,800
16 ene 2024122.18122.87120.53121.53121.53124,600
12 ene 2024127.81127.81123.15124.17124.1796,800
11 ene 2024127.49128.34124.34125.96125.96145,000
10 ene 2024125.72128.66125.72128.65128.65157,700
09 ene 2024125.35127.80125.18125.64125.64166,200
08 ene 2024125.51128.61125.51127.81127.81158,100
05 ene 2024123.78127.59123.73125.43125.43165,800
04 ene 2024125.82127.64125.43125.43125.43100,600
03 ene 2024129.00129.00125.54125.72125.72150,700
02 ene 2024131.12132.23129.20131.12131.12142,700
29 dic 2023133.97135.24133.03133.16133.16107,000
28 dic 2023134.92136.36134.77135.00135.0081,400
27 dic 2023134.46136.89134.42135.66135.66117,300
26 dic 2023133.27135.37132.47134.50134.5096,500
22 dic 2023134.01134.01131.97132.16132.16132,400
21 dic 2023132.02133.02130.49132.74132.74165,600
20 dic 2023128.81132.98128.26129.28129.28216,600
19 dic 2023126.83129.91125.41128.55128.55145,300
18 dic 2023127.07127.13124.00125.95125.95165,700
15 dic 2023132.90133.22126.43127.00127.00515,000
14 dic 2023126.56134.29126.56133.09133.09371,300
13 dic 2023114.46124.40111.46124.21124.211,086,400
12 dic 2023118.23118.50113.93113.99113.99220,600
11 dic 2023119.62120.89117.11117.93117.93174,900
08 dic 2023120.04121.43119.60119.97119.97360,900
07 dic 2023121.34121.34118.50119.50119.50408,300
06 dic 2023122.44125.63120.43120.64120.64239,000
05 dic 2023122.66122.66120.05120.50120.50103,800
04 dic 2023120.61124.01120.61122.73122.73174,700
01 dic 2023117.78121.56117.78121.48121.48257,900
30 nov 2023119.44119.44117.42118.07118.07128,000
29 nov 2023120.59121.32118.51119.25119.25175,800
28 nov 2023117.97119.46116.63118.44118.44118,600
27 nov 2023120.03120.03116.01117.84117.8499,400
24 nov 2023119.48119.94118.76119.80119.8032,000
22 nov 2023119.53122.12118.88119.05119.0592,700
21 nov 2023119.85120.84119.46119.46119.4680,400
20 nov 2023121.37121.50120.03121.14121.14143,200
17 nov 2023122.71123.07121.36122.58122.58124,100
16 nov 2023123.08123.08120.57120.79120.79155,400
15 nov 2023124.53125.34122.28123.04123.04225,100
14 nov 2023118.06125.24118.06124.91124.91336,500
13 nov 2023111.21113.54110.64112.19112.19106,400
10 nov 2023110.04113.50108.98112.38112.38137,900
09 nov 2023110.18111.28108.12109.17109.17200,300
08 nov 2023110.64111.60108.98109.76109.76208,800
07 nov 2023109.00111.68109.00110.60110.60126,300
06 nov 2023109.81109.94106.53109.25109.25218,200
03 nov 2023109.56114.77109.56111.13111.13282,900
02 nov 2023102.25106.94102.25106.60106.60373,500
*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...