U.S. markets open in 18 minutes
F S&P 500
5,495.75 +16.25 (+0.30%) F Dow Jones
40,934.00 +52.00 (+0.13%) F Nasdaq
18,754.25 +62.00 (+0.33%) E-mini Russell 2000 Index Futur
2,105.50 +3.20 (+0.15%) Petróleo
68.46 -0.25 (-0.36%) Oro
2,543.00 +10.30 (+0.41%)
Louisiana-Pacific Corporation (LPX)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
10 sept 2023 - 10 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 sept 2024 | 92.12 | 94.74 | 92.09 | 93.26 | 93.26 | 643,700 |
| 06 sept 2024 | 93.70 | 94.72 | 91.82 | 92.16 | 92.16 | 375,100 |
| 05 sept 2024 | 94.46 | 94.83 | 92.53 | 93.30 | 93.30 | 261,200 |
| 04 sept 2024 | 93.91 | 95.55 | 93.68 | 94.18 | 94.18 | 416,700 |
| 03 sept 2024 | 96.55 | 97.32 | 93.98 | 94.25 | 94.25 | 514,100 |
| 30 ago 2024 | 97.88 | 98.92 | 96.36 | 97.05 | 97.05 | 806,900 |
| 29 ago 2024 | 97.24 | 98.46 | 97.05 | 97.70 | 97.70 | 370,000 |
| 28 ago 2024 | 96.33 | 96.96 | 95.87 | 96.72 | 96.72 | 440,400 |
| 27 ago 2024 | 96.96 | 98.65 | 96.72 | 97.09 | 97.09 | 503,300 |
| 26 ago 2024 | 98.01 | 99.54 | 97.65 | 97.78 | 97.78 | 550,600 |
| 23 ago 2024 | 93.76 | 97.41 | 92.99 | 97.18 | 97.18 | 528,500 |
| 22 ago 2024 | 93.75 | 94.33 | 92.66 | 92.93 | 92.93 | 260,200 |
| 21 ago 2024 | 92.88 | 93.93 | 92.42 | 93.80 | 93.80 | 326,600 |
| 20 ago 2024 | 93.19 | 93.43 | 91.88 | 92.33 | 92.33 | 414,500 |
| 20 ago 2024 | 0.26 Dividendo | |||||
| 19 ago 2024 | 94.23 | 94.36 | 93.53 | 93.60 | 93.34 | 371,700 |
| 16 ago 2024 | 95.21 | 95.61 | 93.78 | 94.08 | 93.82 | 372,700 |
| 15 ago 2024 | 95.23 | 96.46 | 94.83 | 95.53 | 95.26 | 554,400 |
| 14 ago 2024 | 95.55 | 96.81 | 93.93 | 94.08 | 93.82 | 573,800 |
| 13 ago 2024 | 94.79 | 95.91 | 93.50 | 95.08 | 94.82 | 648,900 |
| 12 ago 2024 | 95.48 | 95.93 | 93.98 | 94.05 | 93.79 | 498,200 |
| 09 ago 2024 | 95.80 | 96.59 | 94.93 | 95.37 | 95.11 | 631,600 |
| 08 ago 2024 | 93.65 | 95.88 | 93.14 | 95.80 | 95.53 | 782,600 |
| 07 ago 2024 | 94.75 | 101.89 | 93.80 | 94.91 | 94.65 | 1,840,900 |
| 06 ago 2024 | 91.82 | 95.32 | 90.87 | 93.97 | 93.71 | 1,198,900 |
| 05 ago 2024 | 89.00 | 93.16 | 88.07 | 91.81 | 91.55 | 878,900 |
| 02 ago 2024 | 94.21 | 95.00 | 92.54 | 94.67 | 94.41 | 891,000 |
| 01 ago 2024 | 98.35 | 100.14 | 95.03 | 96.72 | 96.45 | 746,700 |
| 31 jul 2024 | 99.38 | 100.65 | 97.61 | 98.16 | 97.89 | 752,700 |
| 30 jul 2024 | 97.05 | 98.90 | 96.76 | 98.71 | 98.44 | 439,700 |
| 29 jul 2024 | 97.97 | 98.21 | 96.37 | 97.09 | 96.82 | 442,700 |
| 26 jul 2024 | 97.54 | 98.51 | 95.15 | 97.60 | 97.33 | 1,037,600 |
| 25 jul 2024 | 90.80 | 97.23 | 90.80 | 95.78 | 95.51 | 997,400 |
| 24 jul 2024 | 92.17 | 93.45 | 90.29 | 90.36 | 90.11 | 599,800 |
| 23 jul 2024 | 91.42 | 93.10 | 90.84 | 92.67 | 92.41 | 521,300 |
| 22 jul 2024 | 89.80 | 91.92 | 89.32 | 91.70 | 91.45 | 672,100 |
| 19 jul 2024 | 88.66 | 89.23 | 87.75 | 89.02 | 88.77 | 568,000 |
| 18 jul 2024 | 88.90 | 91.08 | 88.71 | 88.91 | 88.66 | 1,174,400 |
| 17 jul 2024 | 89.15 | 90.97 | 89.11 | 89.46 | 89.21 | 917,300 |
| 16 jul 2024 | 87.56 | 89.82 | 87.37 | 89.63 | 89.38 | 586,700 |
| 15 jul 2024 | 85.72 | 88.36 | 85.30 | 86.67 | 86.43 | 839,600 |
| 12 jul 2024 | 84.50 | 86.06 | 84.50 | 85.66 | 85.42 | 937,900 |
| 11 jul 2024 | 82.17 | 84.60 | 81.60 | 84.17 | 83.94 | 890,600 |
| 10 jul 2024 | 80.36 | 80.92 | 79.20 | 80.88 | 80.66 | 620,600 |
| 09 jul 2024 | 80.50 | 81.07 | 79.88 | 80.06 | 79.84 | 794,200 |
| 08 jul 2024 | 80.66 | 81.80 | 80.19 | 80.79 | 80.57 | 894,500 |
| 05 jul 2024 | 82.63 | 82.95 | 80.16 | 80.23 | 80.01 | 705,300 |
| 03 jul 2024 | 82.24 | 83.79 | 82.21 | 83.11 | 82.88 | 410,100 |
| 02 jul 2024 | 81.94 | 82.00 | 81.10 | 81.86 | 81.63 | 663,500 |
| 01 jul 2024 | 82.67 | 83.29 | 81.58 | 82.31 | 82.08 | 1,080,000 |
| 28 jun 2024 | 82.70 | 84.02 | 81.84 | 82.33 | 82.10 | 2,653,200 |
| 27 jun 2024 | 82.88 | 83.79 | 82.22 | 82.39 | 82.16 | 568,400 |
| 26 jun 2024 | 82.85 | 83.16 | 82.34 | 82.67 | 82.44 | 817,600 |
| 25 jun 2024 | 85.58 | 85.66 | 82.57 | 82.82 | 82.59 | 968,500 |
| 24 jun 2024 | 86.06 | 86.44 | 85.15 | 85.54 | 85.30 | 859,100 |
| 21 jun 2024 | 86.59 | 86.97 | 85.09 | 85.91 | 85.67 | 1,379,100 |
| 20 jun 2024 | 88.00 | 88.22 | 85.93 | 86.63 | 86.39 | 809,900 |
| 18 jun 2024 | 88.65 | 89.09 | 87.40 | 88.64 | 88.39 | 601,400 |
| 17 jun 2024 | 88.89 | 90.45 | 85.84 | 88.89 | 88.64 | 1,766,900 |
| 14 jun 2024 | 92.70 | 93.26 | 91.80 | 92.13 | 91.87 | 898,500 |
| 13 jun 2024 | 93.23 | 93.67 | 91.88 | 93.62 | 93.36 | 669,500 |
| 12 jun 2024 | 94.47 | 95.70 | 93.22 | 93.61 | 93.35 | 1,019,500 |
| 11 jun 2024 | 90.23 | 92.54 | 90.06 | 92.08 | 91.82 | 1,214,100 |
| 10 jun 2024 | 89.03 | 91.40 | 88.73 | 91.13 | 90.88 | 1,068,300 |
| 07 jun 2024 | 91.56 | 92.48 | 89.85 | 89.98 | 89.73 | 1,236,400 |
| 06 jun 2024 | 91.71 | 93.83 | 91.71 | 93.04 | 92.78 | 1,202,400 |
| 05 jun 2024 | 90.89 | 91.99 | 90.23 | 91.65 | 91.40 | 915,100 |
| 04 jun 2024 | 90.87 | 91.72 | 90.19 | 90.76 | 90.51 | 1,013,700 |
| 03 jun 2024 | 92.00 | 92.86 | 91.44 | 91.75 | 91.50 | 1,665,100 |
| 31 may 2024 | 90.83 | 91.87 | 90.39 | 91.68 | 91.43 | 1,080,500 |
| 30 may 2024 | 89.17 | 90.92 | 89.17 | 90.73 | 90.48 | 980,000 |
| 29 may 2024 | 88.61 | 89.67 | 87.97 | 88.87 | 88.62 | 1,083,900 |
| 28 may 2024 | 90.67 | 90.99 | 89.18 | 89.64 | 89.39 | 788,700 |
| 24 may 2024 | 89.00 | 89.97 | 88.20 | 89.88 | 89.63 | 572,300 |
| 23 may 2024 | 90.06 | 90.11 | 88.45 | 88.50 | 88.25 | 794,700 |
| 22 may 2024 | 91.62 | 91.96 | 89.34 | 89.39 | 89.14 | 747,900 |
| 21 may 2024 | 91.31 | 92.41 | 90.52 | 92.29 | 92.03 | 564,600 |
| 21 may 2024 | 0.26 Dividendo | |||||
| 20 may 2024 | 90.67 | 91.85 | 90.10 | 91.82 | 91.31 | 851,900 |
| 17 may 2024 | 90.04 | 90.48 | 88.71 | 90.42 | 89.91 | 904,900 |
| 16 may 2024 | 91.05 | 91.67 | 89.65 | 89.67 | 89.17 | 1,121,600 |
| 15 may 2024 | 91.01 | 92.37 | 90.49 | 92.04 | 91.52 | 1,955,400 |
| 14 may 2024 | 88.80 | 90.03 | 88.29 | 89.65 | 89.15 | 940,000 |
| 13 may 2024 | 88.01 | 88.38 | 87.32 | 88.14 | 87.65 | 1,071,000 |
| 10 may 2024 | 87.29 | 87.97 | 85.87 | 87.25 | 86.76 | 1,186,200 |
| 09 may 2024 | 88.15 | 88.40 | 85.15 | 86.97 | 86.48 | 2,509,700 |
| 08 may 2024 | 83.50 | 88.16 | 80.82 | 88.14 | 87.65 | 3,971,000 |
| 07 may 2024 | 73.61 | 74.04 | 72.91 | 72.97 | 72.56 | 1,700,600 |
| 06 may 2024 | 75.14 | 75.25 | 73.45 | 73.69 | 73.28 | 755,600 |
| 03 may 2024 | 75.12 | 76.35 | 74.14 | 74.30 | 73.88 | 703,600 |
| 02 may 2024 | 73.82 | 74.07 | 72.28 | 73.85 | 73.44 | 388,000 |
| 01 may 2024 | 73.22 | 74.84 | 72.06 | 72.87 | 72.46 | 763,200 |
| 30 abr 2024 | 73.32 | 74.48 | 73.13 | 73.19 | 72.78 | 690,000 |
| 29 abr 2024 | 74.85 | 75.32 | 73.67 | 74.16 | 73.74 | 728,900 |
| 26 abr 2024 | 75.19 | 76.14 | 74.49 | 74.57 | 74.15 | 844,100 |
| 25 abr 2024 | 74.31 | 75.05 | 73.86 | 74.82 | 74.40 | 1,259,300 |
| 24 abr 2024 | 74.05 | 75.56 | 73.34 | 75.19 | 74.77 | 1,005,900 |
| 23 abr 2024 | 72.92 | 74.34 | 72.78 | 73.89 | 73.48 | 619,900 |
| 22 abr 2024 | 72.17 | 73.56 | 71.95 | 73.23 | 72.82 | 846,400 |
| 19 abr 2024 | 72.15 | 72.92 | 71.39 | 72.11 | 71.71 | 1,132,800 |
| *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.