LeMaitre Vascular, Inc. (LMAT)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
28 abr 2023 - 28 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 65.34 | 67.01 | 64.27 | 65.46 | 65.46 | 117,300 |
| 25 abr 2024 | 63.50 | 63.50 | 62.50 | 62.99 | 62.99 | 71,600 |
| 24 abr 2024 | 63.72 | 64.67 | 63.12 | 64.03 | 64.03 | 74,200 |
| 23 abr 2024 | 62.77 | 64.42 | 62.77 | 64.23 | 64.23 | 69,700 |
| 22 abr 2024 | 63.24 | 63.51 | 62.40 | 62.77 | 62.77 | 107,700 |
| 19 abr 2024 | 62.39 | 63.78 | 62.39 | 63.26 | 63.26 | 163,100 |
| 18 abr 2024 | 63.04 | 63.49 | 62.51 | 62.62 | 62.62 | 85,300 |
| 17 abr 2024 | 64.20 | 64.20 | 63.04 | 63.04 | 63.04 | 59,300 |
| 16 abr 2024 | 64.04 | 64.44 | 63.30 | 64.12 | 64.12 | 54,200 |
| 15 abr 2024 | 65.10 | 65.10 | 63.97 | 64.45 | 64.45 | 80,600 |
| 12 abr 2024 | 65.00 | 65.46 | 63.77 | 64.65 | 64.65 | 99,500 |
| 11 abr 2024 | 66.97 | 66.99 | 65.19 | 65.66 | 65.66 | 104,000 |
| 10 abr 2024 | 65.90 | 67.19 | 65.90 | 67.07 | 67.07 | 182,500 |
| 09 abr 2024 | 65.52 | 67.26 | 65.33 | 66.96 | 66.96 | 98,500 |
| 08 abr 2024 | 64.45 | 65.33 | 63.75 | 65.20 | 65.20 | 75,300 |
| 05 abr 2024 | 63.27 | 64.64 | 63.16 | 64.33 | 64.33 | 125,900 |
| 04 abr 2024 | 64.20 | 64.58 | 63.47 | 63.77 | 63.77 | 79,700 |
| 03 abr 2024 | 63.68 | 64.64 | 63.59 | 63.78 | 63.78 | 98,000 |
| 02 abr 2024 | 65.19 | 65.19 | 63.74 | 64.03 | 64.03 | 122,300 |
| 01 abr 2024 | 66.32 | 67.42 | 65.20 | 65.99 | 65.99 | 68,900 |
| 28 mar 2024 | 67.36 | 67.81 | 66.15 | 66.36 | 66.36 | 100,600 |
| 27 mar 2024 | 66.57 | 67.27 | 66.07 | 67.20 | 67.20 | 87,500 |
| 26 mar 2024 | 66.00 | 66.70 | 65.42 | 65.90 | 65.90 | 107,700 |
| 25 mar 2024 | 66.90 | 67.66 | 65.19 | 65.38 | 65.38 | 75,900 |
| 22 mar 2024 | 67.62 | 67.80 | 66.19 | 66.44 | 66.44 | 73,700 |
| 21 mar 2024 | 67.63 | 68.14 | 67.14 | 67.34 | 67.34 | 71,600 |
| 20 mar 2024 | 67.14 | 67.37 | 65.71 | 67.06 | 67.06 | 110,000 |
| 19 mar 2024 | 66.24 | 67.41 | 66.24 | 67.07 | 67.07 | 89,900 |
| 18 mar 2024 | 66.99 | 67.71 | 66.53 | 66.70 | 66.70 | 67,800 |
| 15 mar 2024 | 66.77 | 67.69 | 66.13 | 66.84 | 66.84 | 218,900 |
| 14 mar 2024 | 66.73 | 67.87 | 65.94 | 67.50 | 67.50 | 162,100 |
| 13 mar 2024 | 66.17 | 66.76 | 65.76 | 66.61 | 66.61 | 96,300 |
| 13 mar 2024 | 0.16 Dividendo | |||||
| 12 mar 2024 | 65.04 | 66.29 | 64.54 | 66.21 | 66.05 | 111,000 |
| 11 mar 2024 | 67.00 | 67.01 | 64.52 | 64.78 | 64.62 | 153,500 |
| 08 mar 2024 | 68.64 | 69.63 | 67.20 | 67.20 | 67.04 | 104,600 |
| 07 mar 2024 | 68.44 | 69.18 | 67.77 | 68.64 | 68.47 | 93,600 |
| 06 mar 2024 | 67.53 | 67.95 | 66.15 | 67.75 | 67.59 | 156,800 |
| 05 mar 2024 | 67.24 | 68.18 | 65.88 | 67.43 | 67.27 | 224,000 |
| 04 mar 2024 | 67.56 | 68.96 | 67.53 | 67.92 | 67.76 | 146,700 |
| 01 mar 2024 | 70.00 | 70.00 | 66.64 | 67.56 | 67.40 | 263,700 |
| 29 feb 2024 | 71.19 | 71.96 | 67.50 | 70.00 | 69.83 | 386,800 |
| 28 feb 2024 | 65.00 | 74.64 | 64.99 | 71.06 | 70.89 | 535,600 |
| 27 feb 2024 | 61.83 | 63.05 | 61.20 | 62.11 | 61.96 | 149,900 |
| 26 feb 2024 | 61.87 | 62.88 | 61.09 | 61.68 | 61.53 | 150,800 |
| 23 feb 2024 | 60.61 | 62.36 | 59.87 | 62.19 | 62.04 | 85,200 |
| 22 feb 2024 | 62.83 | 62.95 | 60.39 | 60.68 | 60.53 | 115,000 |
| 21 feb 2024 | 62.24 | 62.64 | 61.73 | 62.29 | 62.14 | 82,900 |
| 20 feb 2024 | 61.82 | 62.82 | 61.79 | 62.49 | 62.34 | 110,900 |
| 16 feb 2024 | 61.95 | 63.45 | 61.89 | 62.55 | 62.40 | 103,800 |
| 15 feb 2024 | 61.23 | 62.36 | 60.85 | 62.08 | 61.93 | 132,800 |
| 14 feb 2024 | 59.68 | 60.60 | 59.04 | 60.57 | 60.42 | 88,600 |
| 13 feb 2024 | 60.94 | 61.27 | 58.66 | 58.96 | 58.82 | 118,100 |
| 12 feb 2024 | 61.48 | 63.45 | 61.35 | 62.22 | 62.07 | 121,900 |
| 09 feb 2024 | 61.84 | 62.00 | 61.00 | 61.48 | 61.33 | 77,100 |
| 08 feb 2024 | 59.35 | 61.75 | 58.81 | 61.20 | 61.05 | 132,500 |
| 07 feb 2024 | 60.19 | 60.19 | 58.41 | 59.28 | 59.14 | 65,500 |
| 06 feb 2024 | 57.92 | 60.36 | 57.60 | 60.25 | 60.10 | 114,300 |
| 05 feb 2024 | 58.02 | 58.69 | 57.60 | 58.06 | 57.92 | 74,400 |
| 02 feb 2024 | 58.03 | 59.01 | 57.55 | 58.70 | 58.56 | 71,000 |
| 01 feb 2024 | 58.21 | 58.83 | 57.31 | 58.79 | 58.65 | 82,800 |
| 31 ene 2024 | 58.43 | 59.33 | 56.61 | 58.04 | 57.90 | 115,700 |
| 30 ene 2024 | 57.85 | 58.27 | 57.52 | 58.20 | 58.06 | 50,400 |
| 29 ene 2024 | 56.56 | 58.25 | 56.04 | 58.22 | 58.08 | 66,800 |
| 26 ene 2024 | 57.92 | 57.92 | 56.50 | 56.62 | 56.48 | 60,000 |
| 25 ene 2024 | 58.45 | 58.45 | 56.93 | 57.48 | 57.34 | 59,300 |
| 24 ene 2024 | 59.38 | 59.38 | 57.42 | 57.46 | 57.32 | 88,600 |
| 23 ene 2024 | 59.60 | 59.60 | 57.79 | 58.58 | 58.44 | 79,900 |
| 22 ene 2024 | 57.90 | 59.08 | 56.76 | 58.87 | 58.73 | 88,100 |
| 19 ene 2024 | 58.26 | 58.41 | 56.86 | 57.65 | 57.51 | 64,200 |
| 18 ene 2024 | 57.08 | 58.01 | 56.85 | 58.01 | 57.87 | 78,300 |
| 17 ene 2024 | 56.06 | 56.93 | 56.06 | 56.91 | 56.77 | 71,100 |
| 16 ene 2024 | 55.68 | 56.97 | 55.04 | 56.54 | 56.40 | 121,200 |
| 12 ene 2024 | 55.82 | 56.32 | 54.78 | 55.69 | 55.56 | 108,200 |
| 11 ene 2024 | 55.71 | 56.36 | 54.61 | 55.26 | 55.13 | 93,000 |
| 10 ene 2024 | 55.17 | 56.02 | 54.89 | 56.02 | 55.88 | 67,700 |
| 09 ene 2024 | 55.06 | 56.21 | 55.06 | 55.19 | 55.06 | 58,800 |
| 08 ene 2024 | 54.34 | 56.02 | 54.03 | 55.88 | 55.74 | 76,900 |
| 05 ene 2024 | 53.69 | 54.45 | 52.88 | 54.00 | 53.87 | 87,100 |
| 04 ene 2024 | 54.25 | 54.80 | 53.57 | 54.22 | 54.09 | 101,100 |
| 03 ene 2024 | 56.49 | 56.49 | 53.88 | 54.03 | 53.90 | 136,700 |
| 02 ene 2024 | 56.34 | 57.36 | 56.17 | 56.71 | 56.57 | 138,300 |
| 29 dic 2023 | 58.31 | 58.31 | 56.55 | 56.76 | 56.62 | 93,500 |
| 28 dic 2023 | 57.71 | 58.60 | 57.71 | 58.41 | 58.27 | 78,100 |
| 27 dic 2023 | 57.67 | 57.96 | 57.53 | 57.67 | 57.53 | 68,100 |
| 26 dic 2023 | 57.02 | 57.85 | 56.74 | 57.51 | 57.37 | 56,100 |
| 22 dic 2023 | 56.91 | 57.53 | 55.12 | 56.93 | 56.79 | 56,600 |
| 21 dic 2023 | 55.19 | 56.90 | 55.19 | 56.67 | 56.53 | 69,700 |
| 20 dic 2023 | 56.01 | 56.06 | 54.84 | 54.85 | 54.72 | 90,100 |
| 19 dic 2023 | 55.74 | 57.26 | 55.58 | 56.06 | 55.92 | 83,100 |
| 18 dic 2023 | 55.45 | 56.20 | 55.00 | 55.26 | 55.13 | 70,100 |
| 15 dic 2023 | 56.61 | 57.34 | 55.02 | 55.59 | 55.46 | 342,000 |
| 14 dic 2023 | 54.89 | 57.30 | 54.75 | 56.21 | 56.07 | 129,900 |
| 13 dic 2023 | 53.62 | 54.58 | 52.79 | 54.18 | 54.05 | 183,000 |
| 12 dic 2023 | 54.18 | 55.10 | 52.72 | 53.81 | 53.68 | 119,600 |
| 11 dic 2023 | 54.64 | 55.34 | 53.94 | 54.40 | 54.27 | 160,000 |
| 08 dic 2023 | 54.49 | 54.77 | 53.90 | 54.65 | 54.52 | 168,400 |
| 07 dic 2023 | 54.10 | 55.55 | 53.63 | 54.62 | 54.49 | 186,200 |
| 06 dic 2023 | 53.99 | 54.72 | 53.69 | 54.24 | 54.11 | 113,000 |
| 05 dic 2023 | 54.02 | 54.83 | 53.70 | 54.01 | 53.88 | 96,500 |
| *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.