Louisiana-Pacific Corporation (LPX)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:28AM EDT. Mercado abierto.
Periodo de tiempo:
18 abr 2023 - 18 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 abr 2024 | 73.47 | 73.63 | 72.83 | 73.36 | 73.36 | 59,360 |
| 17 abr 2024 | 73.75 | 74.27 | 72.73 | 72.75 | 72.75 | 987,900 |
| 16 abr 2024 | 74.19 | 74.49 | 72.95 | 72.99 | 72.99 | 1,067,600 |
| 15 abr 2024 | 76.83 | 77.29 | 74.71 | 75.27 | 75.27 | 779,700 |
| 12 abr 2024 | 77.56 | 77.59 | 75.96 | 76.77 | 76.77 | 844,300 |
| 11 abr 2024 | 77.58 | 78.53 | 76.49 | 78.11 | 78.11 | 820,600 |
| 10 abr 2024 | 78.50 | 79.55 | 77.46 | 77.48 | 77.48 | 1,159,000 |
| 09 abr 2024 | 79.12 | 80.31 | 78.83 | 79.78 | 79.78 | 817,500 |
| 08 abr 2024 | 80.75 | 80.77 | 78.75 | 78.82 | 78.82 | 785,500 |
| 05 abr 2024 | 80.76 | 81.30 | 80.30 | 80.34 | 80.34 | 864,700 |
| 04 abr 2024 | 83.39 | 83.46 | 80.36 | 80.68 | 80.68 | 730,000 |
| 03 abr 2024 | 81.23 | 82.48 | 80.73 | 82.29 | 82.29 | 1,130,500 |
| 02 abr 2024 | 82.26 | 82.49 | 80.72 | 81.49 | 81.49 | 872,300 |
| 01 abr 2024 | 83.83 | 84.00 | 82.78 | 83.27 | 83.27 | 864,800 |
| 28 mar 2024 | 83.46 | 84.10 | 82.57 | 83.91 | 83.91 | 894,400 |
| 27 mar 2024 | 82.98 | 83.73 | 82.56 | 83.60 | 83.60 | 566,000 |
| 26 mar 2024 | 82.71 | 83.36 | 82.13 | 82.36 | 82.36 | 618,700 |
| 25 mar 2024 | 82.23 | 84.54 | 81.45 | 82.58 | 82.58 | 571,700 |
| 22 mar 2024 | 82.27 | 82.84 | 81.63 | 82.40 | 82.40 | 986,000 |
| 21 mar 2024 | 81.66 | 82.58 | 80.76 | 82.28 | 82.28 | 901,800 |
| 20 mar 2024 | 78.68 | 81.68 | 78.29 | 80.60 | 80.60 | 1,202,700 |
| 19 mar 2024 | 77.42 | 78.99 | 77.21 | 78.74 | 78.74 | 591,800 |
| 18 mar 2024 | 78.95 | 79.39 | 77.27 | 77.51 | 77.51 | 832,200 |
| 15 mar 2024 | 75.67 | 78.72 | 75.65 | 78.44 | 78.44 | 5,314,200 |
| 14 mar 2024 | 77.66 | 78.61 | 75.64 | 76.33 | 76.33 | 1,239,800 |
| 13 mar 2024 | 76.66 | 79.73 | 76.33 | 78.32 | 78.32 | 1,277,600 |
| 12 mar 2024 | 76.36 | 76.66 | 75.48 | 76.57 | 76.57 | 910,200 |
| 11 mar 2024 | 76.42 | 76.97 | 74.79 | 76.45 | 76.45 | 1,243,200 |
| 08 mar 2024 | 76.25 | 77.41 | 75.06 | 76.90 | 76.90 | 1,054,800 |
| 07 mar 2024 | 75.87 | 76.79 | 75.47 | 75.64 | 75.64 | 504,000 |
| 06 mar 2024 | 75.60 | 76.31 | 75.21 | 75.32 | 75.32 | 544,800 |
| 05 mar 2024 | 75.11 | 76.38 | 74.73 | 75.03 | 75.03 | 738,600 |
| 04 mar 2024 | 75.75 | 76.87 | 75.04 | 75.54 | 75.54 | 673,900 |
| 01 mar 2024 | 73.94 | 75.43 | 72.98 | 75.08 | 75.08 | 864,800 |
| 29 feb 2024 | 74.00 | 74.73 | 73.61 | 73.97 | 73.97 | 896,400 |
| 28 feb 2024 | 72.34 | 74.94 | 72.28 | 73.74 | 73.74 | 937,400 |
| 27 feb 2024 | 70.98 | 72.66 | 70.67 | 72.62 | 72.62 | 1,158,700 |
| 26 feb 2024 | 71.29 | 71.49 | 69.94 | 70.62 | 70.62 | 1,041,000 |
| 23 feb 2024 | 70.58 | 71.68 | 69.90 | 71.51 | 71.51 | 824,400 |
| 22 feb 2024 | 68.00 | 70.39 | 67.47 | 70.39 | 70.39 | 992,400 |
| 22 feb 2024 | 0.26 Dividendo | |||||
| 21 feb 2024 | 68.02 | 68.47 | 66.77 | 67.84 | 67.58 | 922,000 |
| 20 feb 2024 | 67.74 | 68.70 | 67.18 | 68.32 | 68.06 | 1,004,000 |
| 16 feb 2024 | 69.11 | 69.74 | 68.29 | 68.54 | 68.28 | 1,327,200 |
| 15 feb 2024 | 71.04 | 71.29 | 68.75 | 70.04 | 69.77 | 1,369,600 |
| 14 feb 2024 | 71.97 | 71.97 | 67.77 | 70.13 | 69.86 | 2,235,200 |
| 13 feb 2024 | 67.97 | 69.95 | 67.23 | 68.69 | 68.43 | 1,521,300 |
| 12 feb 2024 | 70.50 | 71.76 | 70.27 | 70.93 | 70.66 | 692,000 |
| 09 feb 2024 | 69.26 | 70.27 | 69.14 | 69.57 | 69.30 | 530,500 |
| 08 feb 2024 | 66.54 | 69.34 | 66.54 | 69.12 | 68.86 | 778,200 |
| 07 feb 2024 | 66.11 | 66.84 | 65.53 | 66.60 | 66.34 | 458,800 |
| 06 feb 2024 | 65.15 | 65.65 | 64.61 | 65.56 | 65.31 | 483,400 |
| 05 feb 2024 | 65.53 | 66.56 | 63.76 | 65.28 | 65.03 | 872,400 |
| 02 feb 2024 | 66.86 | 67.21 | 65.66 | 66.00 | 65.75 | 989,700 |
| 01 feb 2024 | 67.21 | 68.05 | 65.86 | 68.00 | 67.74 | 651,900 |
| 31 ene 2024 | 67.73 | 68.39 | 66.34 | 66.55 | 66.29 | 551,900 |
| 30 ene 2024 | 67.01 | 68.06 | 66.68 | 67.74 | 67.48 | 473,800 |
| 29 ene 2024 | 66.28 | 67.47 | 65.36 | 67.25 | 66.99 | 546,200 |
| 26 ene 2024 | 66.75 | 66.99 | 65.78 | 65.92 | 65.67 | 563,200 |
| 25 ene 2024 | 66.50 | 66.52 | 64.86 | 66.49 | 66.24 | 645,900 |
| 24 ene 2024 | 66.49 | 66.49 | 64.84 | 65.40 | 65.15 | 1,011,100 |
| 23 ene 2024 | 68.29 | 68.43 | 65.51 | 65.71 | 65.46 | 934,400 |
| 22 ene 2024 | 68.16 | 68.89 | 67.73 | 68.19 | 67.93 | 703,700 |
| 19 ene 2024 | 67.76 | 68.48 | 66.89 | 67.73 | 67.47 | 492,800 |
| 18 ene 2024 | 68.14 | 68.14 | 66.97 | 67.77 | 67.51 | 333,500 |
| 17 ene 2024 | 66.52 | 67.81 | 66.20 | 67.52 | 67.26 | 447,300 |
| 16 ene 2024 | 68.15 | 68.28 | 67.45 | 67.68 | 67.42 | 699,700 |
| 12 ene 2024 | 69.59 | 70.41 | 68.27 | 69.01 | 68.75 | 435,000 |
| 11 ene 2024 | 68.17 | 69.17 | 67.69 | 69.04 | 68.78 | 318,600 |
| 10 ene 2024 | 69.70 | 70.76 | 69.00 | 69.41 | 69.14 | 626,100 |
| 09 ene 2024 | 68.87 | 70.31 | 68.39 | 69.68 | 69.41 | 430,100 |
| 08 ene 2024 | 68.67 | 70.15 | 68.15 | 69.91 | 69.64 | 397,800 |
| 05 ene 2024 | 66.59 | 68.99 | 65.82 | 68.49 | 68.23 | 589,100 |
| 04 ene 2024 | 67.02 | 67.88 | 66.51 | 67.02 | 66.76 | 612,600 |
| 03 ene 2024 | 68.25 | 68.82 | 67.21 | 67.26 | 67.00 | 711,800 |
| 02 ene 2024 | 69.89 | 71.25 | 69.08 | 69.73 | 69.46 | 668,200 |
| 29 dic 2023 | 71.00 | 71.71 | 70.75 | 70.83 | 70.56 | 332,900 |
| 28 dic 2023 | 71.39 | 72.00 | 71.30 | 71.47 | 71.20 | 278,600 |
| 27 dic 2023 | 71.11 | 72.17 | 71.11 | 71.84 | 71.56 | 327,100 |
| 26 dic 2023 | 71.06 | 71.65 | 70.69 | 71.13 | 70.86 | 415,900 |
| 22 dic 2023 | 71.30 | 71.68 | 70.33 | 70.82 | 70.55 | 368,200 |
| 21 dic 2023 | 70.35 | 70.81 | 69.10 | 70.66 | 70.39 | 866,300 |
| 20 dic 2023 | 70.85 | 72.43 | 69.57 | 69.58 | 69.31 | 853,200 |
| 19 dic 2023 | 68.72 | 71.32 | 67.87 | 70.87 | 70.60 | 732,800 |
| 18 dic 2023 | 67.73 | 68.22 | 66.97 | 67.17 | 66.91 | 549,100 |
| 15 dic 2023 | 69.03 | 69.56 | 66.74 | 67.24 | 66.98 | 1,916,300 |
| 14 dic 2023 | 66.90 | 69.99 | 66.32 | 69.41 | 69.14 | 1,168,900 |
| 13 dic 2023 | 62.00 | 65.56 | 61.25 | 65.28 | 65.03 | 1,132,000 |
| 12 dic 2023 | 62.69 | 62.69 | 61.37 | 61.81 | 61.57 | 542,100 |
| 11 dic 2023 | 63.67 | 63.91 | 62.65 | 63.01 | 62.77 | 493,700 |
| 08 dic 2023 | 63.69 | 64.59 | 63.42 | 63.80 | 63.56 | 430,700 |
| 07 dic 2023 | 63.01 | 64.12 | 62.86 | 64.07 | 63.82 | 457,000 |
| 06 dic 2023 | 64.14 | 64.38 | 62.82 | 62.85 | 62.61 | 513,400 |
| 05 dic 2023 | 63.34 | 63.96 | 62.86 | 63.47 | 63.23 | 604,400 |
| 04 dic 2023 | 62.64 | 63.71 | 62.64 | 63.60 | 63.36 | 461,000 |
| 01 dic 2023 | 61.00 | 63.44 | 60.73 | 63.11 | 62.87 | 626,200 |
| 30 nov 2023 | 61.42 | 61.51 | 60.37 | 60.99 | 60.76 | 729,600 |
| 29 nov 2023 | 62.15 | 62.59 | 61.19 | 61.45 | 61.21 | 415,300 |
| 28 nov 2023 | 61.14 | 61.77 | 60.27 | 61.44 | 61.20 | 751,600 |
| 27 nov 2023 | 60.86 | 61.86 | 60.39 | 61.44 | 61.20 | 447,900 |
| *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.