Lantheus Holdings, Inc. (LNTH)
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:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 78.00 | 79.97 | 74.95 | 75.53 | 75.53 | 1,735,523 |
| 02 may 2024 | 75.00 | 79.25 | 74.82 | 78.18 | 78.18 | 3,707,000 |
| 01 may 2024 | 66.18 | 69.02 | 65.89 | 67.39 | 67.39 | 1,475,900 |
| 30 abr 2024 | 67.02 | 67.14 | 66.10 | 66.54 | 66.54 | 1,251,200 |
| 29 abr 2024 | 65.81 | 68.49 | 65.76 | 67.26 | 67.26 | 1,101,100 |
| 26 abr 2024 | 65.41 | 66.26 | 65.08 | 65.56 | 65.56 | 584,600 |
| 25 abr 2024 | 64.75 | 65.27 | 63.76 | 65.20 | 65.20 | 603,000 |
| 24 abr 2024 | 64.62 | 65.37 | 63.61 | 65.21 | 65.21 | 585,000 |
| 23 abr 2024 | 63.02 | 65.54 | 62.59 | 64.41 | 64.41 | 591,900 |
| 22 abr 2024 | 63.89 | 64.37 | 63.07 | 63.07 | 63.07 | 652,000 |
| 19 abr 2024 | 62.10 | 64.01 | 61.47 | 63.81 | 63.81 | 798,100 |
| 18 abr 2024 | 62.09 | 65.25 | 61.63 | 62.33 | 62.33 | 1,271,300 |
| 17 abr 2024 | 61.97 | 62.92 | 61.46 | 61.48 | 61.48 | 537,400 |
| 16 abr 2024 | 59.94 | 62.41 | 59.56 | 61.73 | 61.73 | 569,800 |
| 15 abr 2024 | 61.24 | 61.45 | 59.72 | 60.25 | 60.25 | 670,100 |
| 12 abr 2024 | 60.95 | 61.36 | 59.70 | 60.79 | 60.79 | 639,300 |
| 11 abr 2024 | 60.09 | 62.00 | 60.09 | 61.50 | 61.50 | 717,700 |
| 10 abr 2024 | 58.74 | 60.27 | 58.46 | 59.86 | 59.86 | 469,900 |
| 09 abr 2024 | 59.97 | 61.07 | 59.56 | 60.42 | 60.42 | 790,000 |
| 08 abr 2024 | 59.80 | 60.68 | 59.04 | 59.74 | 59.74 | 668,900 |
| 05 abr 2024 | 59.49 | 60.94 | 59.12 | 60.83 | 60.83 | 489,700 |
| 04 abr 2024 | 60.12 | 60.57 | 59.26 | 59.78 | 59.78 | 575,400 |
| 03 abr 2024 | 58.69 | 60.08 | 58.49 | 59.19 | 59.19 | 543,000 |
| 02 abr 2024 | 58.57 | 59.17 | 58.16 | 58.87 | 58.87 | 795,200 |
| 01 abr 2024 | 61.96 | 62.24 | 59.65 | 60.11 | 60.11 | 780,200 |
| 28 mar 2024 | 60.31 | 62.47 | 60.30 | 62.24 | 62.24 | 1,030,700 |
| 27 mar 2024 | 59.41 | 60.54 | 59.38 | 60.46 | 60.46 | 687,900 |
| 26 mar 2024 | 59.43 | 59.43 | 57.92 | 58.75 | 58.75 | 1,158,800 |
| 25 mar 2024 | 59.08 | 60.25 | 58.85 | 59.03 | 59.03 | 1,011,800 |
| 22 mar 2024 | 58.55 | 60.11 | 58.09 | 59.02 | 59.02 | 840,800 |
| 21 mar 2024 | 59.84 | 59.96 | 58.62 | 58.72 | 58.72 | 714,400 |
| 20 mar 2024 | 58.02 | 59.27 | 57.78 | 59.18 | 59.18 | 687,600 |
| 19 mar 2024 | 56.75 | 59.42 | 56.52 | 58.44 | 58.44 | 1,319,400 |
| 18 mar 2024 | 58.63 | 58.63 | 56.44 | 56.52 | 56.52 | 1,117,100 |
| 15 mar 2024 | 59.78 | 60.54 | 57.80 | 58.17 | 58.17 | 1,485,300 |
| 14 mar 2024 | 59.97 | 60.29 | 59.11 | 59.83 | 59.83 | 709,500 |
| 13 mar 2024 | 60.48 | 61.28 | 59.52 | 59.68 | 59.68 | 646,400 |
| 12 mar 2024 | 62.75 | 62.97 | 60.82 | 60.88 | 60.88 | 641,600 |
| 11 mar 2024 | 62.51 | 63.25 | 61.25 | 62.72 | 62.72 | 816,000 |
| 08 mar 2024 | 63.03 | 65.40 | 62.43 | 62.52 | 62.52 | 1,036,500 |
| 07 mar 2024 | 61.96 | 63.11 | 61.41 | 62.59 | 62.59 | 840,300 |
| 06 mar 2024 | 64.89 | 65.24 | 61.86 | 61.97 | 61.97 | 1,202,200 |
| 05 mar 2024 | 65.23 | 65.90 | 63.85 | 64.44 | 64.44 | 578,400 |
| 04 mar 2024 | 65.00 | 66.22 | 64.09 | 65.36 | 65.36 | 904,400 |
| 01 mar 2024 | 65.55 | 66.42 | 64.30 | 64.64 | 64.64 | 707,000 |
| 29 feb 2024 | 66.31 | 66.81 | 64.42 | 65.38 | 65.38 | 680,900 |
| 28 feb 2024 | 67.85 | 67.85 | 64.93 | 65.37 | 65.37 | 963,900 |
| 27 feb 2024 | 68.49 | 69.73 | 67.80 | 68.26 | 68.26 | 1,103,000 |
| 26 feb 2024 | 66.20 | 69.16 | 65.81 | 68.14 | 68.14 | 1,377,200 |
| 23 feb 2024 | 65.27 | 66.60 | 65.00 | 66.27 | 66.27 | 1,232,700 |
| 22 feb 2024 | 63.00 | 65.59 | 61.70 | 65.05 | 65.05 | 2,547,500 |
| 21 feb 2024 | 56.19 | 57.47 | 56.06 | 56.71 | 56.71 | 1,255,900 |
| 20 feb 2024 | 57.00 | 57.84 | 56.53 | 56.83 | 56.83 | 900,800 |
| 16 feb 2024 | 57.18 | 58.24 | 56.40 | 57.46 | 57.46 | 688,700 |
| 15 feb 2024 | 56.81 | 58.19 | 56.51 | 57.75 | 57.75 | 798,600 |
| 14 feb 2024 | 55.69 | 56.61 | 55.01 | 56.37 | 56.37 | 596,400 |
| 13 feb 2024 | 55.31 | 56.06 | 54.69 | 54.89 | 54.89 | 755,700 |
| 12 feb 2024 | 56.59 | 56.90 | 55.41 | 56.55 | 56.55 | 794,400 |
| 09 feb 2024 | 56.00 | 56.36 | 55.48 | 56.14 | 56.14 | 665,700 |
| 08 feb 2024 | 54.38 | 55.90 | 53.47 | 55.56 | 55.56 | 618,100 |
| 07 feb 2024 | 55.31 | 55.63 | 54.56 | 54.60 | 54.60 | 661,300 |
| 06 feb 2024 | 54.26 | 55.38 | 53.86 | 54.99 | 54.99 | 716,200 |
| 05 feb 2024 | 53.63 | 54.24 | 52.96 | 54.06 | 54.06 | 662,900 |
| 02 feb 2024 | 52.03 | 54.48 | 52.03 | 54.00 | 54.00 | 886,300 |
| 01 feb 2024 | 52.25 | 53.96 | 51.79 | 53.01 | 53.01 | 969,700 |
| 31 ene 2024 | 53.48 | 53.90 | 51.85 | 51.93 | 51.93 | 1,260,400 |
| 30 ene 2024 | 53.68 | 53.80 | 52.44 | 53.30 | 53.30 | 1,234,800 |
| 29 ene 2024 | 52.90 | 54.30 | 52.35 | 53.97 | 53.97 | 1,074,300 |
| 26 ene 2024 | 52.50 | 53.80 | 51.02 | 52.88 | 52.88 | 1,250,400 |
| 25 ene 2024 | 51.66 | 52.79 | 50.42 | 52.52 | 52.52 | 1,921,900 |
| 24 ene 2024 | 53.67 | 54.98 | 50.89 | 51.07 | 51.07 | 2,586,900 |
| 23 ene 2024 | 53.99 | 54.90 | 50.20 | 52.48 | 52.48 | 4,109,500 |
| 22 ene 2024 | 53.39 | 55.19 | 53.29 | 54.87 | 54.87 | 1,943,900 |
| 19 ene 2024 | 54.91 | 54.91 | 52.69 | 53.08 | 53.08 | 1,736,300 |
| 18 ene 2024 | 55.30 | 55.69 | 54.11 | 55.03 | 55.03 | 1,183,400 |
| 17 ene 2024 | 54.95 | 55.50 | 54.04 | 55.27 | 55.27 | 1,331,900 |
| 16 ene 2024 | 56.01 | 56.72 | 55.05 | 55.30 | 55.30 | 1,331,500 |
| 12 ene 2024 | 57.12 | 57.86 | 55.44 | 56.24 | 56.24 | 1,611,500 |
| 11 ene 2024 | 59.48 | 59.50 | 56.79 | 56.85 | 56.85 | 2,074,200 |
| 10 ene 2024 | 63.64 | 64.18 | 58.81 | 59.29 | 59.29 | 1,898,100 |
| 09 ene 2024 | 65.69 | 65.71 | 62.10 | 63.07 | 63.07 | 1,577,600 |
| 08 ene 2024 | 64.54 | 65.30 | 64.04 | 65.30 | 65.30 | 862,500 |
| 05 ene 2024 | 63.85 | 65.40 | 63.55 | 64.49 | 64.49 | 1,009,500 |
| 04 ene 2024 | 63.12 | 65.39 | 62.54 | 64.33 | 64.33 | 1,242,400 |
| 03 ene 2024 | 62.95 | 63.49 | 60.96 | 62.76 | 62.76 | 935,100 |
| 02 ene 2024 | 61.90 | 64.44 | 61.42 | 63.10 | 63.10 | 962,400 |
| 29 dic 2023 | 61.97 | 62.53 | 61.19 | 62.00 | 62.00 | 745,700 |
| 28 dic 2023 | 61.05 | 62.49 | 60.88 | 62.28 | 62.28 | 736,600 |
| 27 dic 2023 | 61.28 | 62.16 | 60.60 | 61.51 | 61.51 | 1,035,900 |
| 26 dic 2023 | 59.95 | 61.60 | 59.73 | 61.16 | 61.16 | 952,300 |
| 22 dic 2023 | 59.35 | 60.06 | 58.86 | 59.59 | 59.59 | 1,130,000 |
| 21 dic 2023 | 58.77 | 59.55 | 57.95 | 59.35 | 59.35 | 1,718,500 |
| 20 dic 2023 | 59.66 | 59.66 | 56.22 | 58.21 | 58.21 | 3,555,000 |
| 19 dic 2023 | 56.39 | 60.10 | 56.00 | 59.90 | 59.90 | 3,834,500 |
| 18 dic 2023 | 60.93 | 64.00 | 54.85 | 55.60 | 55.60 | 9,242,300 |
| 15 dic 2023 | 78.24 | 78.71 | 75.29 | 76.04 | 76.04 | 1,476,100 |
| 14 dic 2023 | 78.24 | 79.20 | 76.43 | 77.89 | 77.89 | 1,349,700 |
| 13 dic 2023 | 75.62 | 76.56 | 73.83 | 76.56 | 76.56 | 1,031,300 |
| 12 dic 2023 | 71.94 | 76.35 | 71.94 | 75.51 | 75.51 | 855,700 |
| 11 dic 2023 | 73.88 | 74.95 | 71.84 | 71.97 | 71.97 | 927,900 |
| *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.