Yahoo

Correo

U.S. markets open in 4 hours 17 minutes

F S&P 500
5,200.00
-12.75(-0.24%)
F Dow Jones
39,118.00
-77.00(-0.20%)
F Nasdaq
18,125.00
-61.50(-0.34%)
E-mini Russell 2000 Index Futur
2,055.90
-8.90(-0.43%)
Petróleo
79.71
+0.72(+0.91%)
Oro
2,317.90
-4.40(-0.19%)

Landsea Homes Corporation (LSEA)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

9.77

+0.01

(+0.10%)

Al cierre: 04:00PM EDT

9.77

0.00

(0.00%)

Fuera de horario:

04:01PM EDT

Periodo de tiempo:

09 may 2023 - 09 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
08 may 2024	9.61	9.99	9.61	9.77	9.77	164,900
07 may 2024	10.07	10.07	9.73	9.76	9.76	203,100
06 may 2024	9.90	10.11	9.85	10.01	10.01	291,700
03 may 2024	10.08	10.18	9.70	9.78	9.78	250,800
02 may 2024	10.06	10.40	9.61	9.84	9.84	327,000
01 may 2024	10.87	11.41	9.64	10.15	10.15	1,064,400
30 abr 2024	11.38	11.58	11.38	11.55	11.55	200,800
29 abr 2024	11.30	11.51	11.25	11.49	11.49	149,100
26 abr 2024	11.16	11.41	11.14	11.26	11.26	89,200
25 abr 2024	11.16	11.16	10.88	11.09	11.09	277,100
24 abr 2024	11.27	11.52	11.21	11.34	11.34	148,500
23 abr 2024	11.26	11.54	11.24	11.40	11.40	108,800
22 abr 2024	11.07	11.27	10.82	11.17	11.17	158,100
19 abr 2024	10.93	11.16	10.91	11.00	11.00	143,100
18 abr 2024	11.37	11.67	10.94	10.98	10.98	167,500
17 abr 2024	11.37	11.42	11.06	11.16	11.16	113,300
16 abr 2024	11.50	11.63	11.15	11.31	11.31	175,100
15 abr 2024	11.84	11.94	11.43	11.51	11.51	159,000
12 abr 2024	11.86	12.04	11.72	11.84	11.84	217,900
11 abr 2024	12.20	12.26	11.92	12.00	12.00	154,600
10 abr 2024	12.55	12.57	12.03	12.14	12.14	151,600
09 abr 2024	13.19	13.20	12.72	12.80	12.80	91,500
08 abr 2024	13.50	13.59	13.12	13.14	13.14	81,300
05 abr 2024	13.04	13.43	12.96	13.42	13.42	184,000
04 abr 2024	13.60	13.68	12.85	12.96	12.96	186,500
03 abr 2024	13.13	13.47	13.09	13.39	13.39	214,500
02 abr 2024	13.78	13.85	13.06	13.28	13.28	406,100
01 abr 2024	14.52	14.72	14.10	14.15	14.15	143,800
28 mar 2024	14.00	14.91	14.00	14.53	14.53	391,200
27 mar 2024	13.67	14.07	13.46	14.07	14.07	206,900
26 mar 2024	13.99	14.12	13.52	13.55	13.55	168,300
25 mar 2024	14.20	14.23	13.86	14.01	14.01	346,700
22 mar 2024	13.61	14.08	13.59	14.05	14.05	368,500
21 mar 2024	12.83	13.54	12.83	13.50	13.50	243,700
20 mar 2024	12.39	12.83	12.26	12.72	12.72	179,500
19 mar 2024	12.01	12.47	12.00	12.46	12.46	158,000
18 mar 2024	12.31	12.35	11.98	12.00	12.00	176,000
15 mar 2024	12.27	12.65	12.27	12.42	12.42	306,300
14 mar 2024	13.56	13.75	12.38	12.44	12.44	269,500
13 mar 2024	13.45	13.80	13.45	13.72	13.72	337,600
12 mar 2024	13.18	13.53	13.05	13.52	13.52	101,700
11 mar 2024	13.59	13.70	13.02	13.22	13.22	276,400
08 mar 2024	12.97	13.44	12.94	13.42	13.42	322,000
07 mar 2024	12.39	13.19	12.37	12.99	12.99	434,700
06 mar 2024	11.90	12.47	11.88	12.40	12.40	912,300
05 mar 2024	12.39	12.61	12.00	12.10	12.10	175,500
04 mar 2024	13.27	13.38	12.35	12.39	12.39	197,800
01 mar 2024	13.99	13.99	13.10	13.16	13.16	326,200
29 feb 2024	12.40	13.75	12.25	13.62	13.62	507,300
28 feb 2024	11.89	12.07	11.85	11.85	11.85	203,400
27 feb 2024	12.25	12.25	11.99	12.01	12.01	102,200
26 feb 2024	11.66	12.43	11.66	12.16	12.16	230,200
23 feb 2024	11.59	11.91	11.57	11.77	11.77	251,300
22 feb 2024	12.03	12.07	11.57	11.59	11.59	250,400
21 feb 2024	11.91	12.04	11.90	11.99	11.99	279,700
20 feb 2024	12.02	12.22	11.90	11.93	11.93	177,000
16 feb 2024	12.40	12.40	12.02	12.08	12.08	173,200
15 feb 2024	12.25	12.66	12.23	12.46	12.46	201,900
14 feb 2024	12.11	12.20	11.99	12.16	12.16	90,500
13 feb 2024	12.00	12.09	11.82	11.92	11.92	197,600
12 feb 2024	12.00	12.65	11.82	12.45	12.45	145,900
09 feb 2024	12.07	12.07	11.92	12.02	12.02	147,500
08 feb 2024	11.72	12.14	11.70	12.08	12.08	186,000
07 feb 2024	11.73	11.81	11.56	11.69	11.69	252,300
06 feb 2024	12.01	12.02	11.50	11.62	11.62	236,600
05 feb 2024	12.37	12.45	12.02	12.06	12.06	232,300
02 feb 2024	12.54	12.63	12.35	12.54	12.54	141,200
01 feb 2024	12.75	12.89	12.51	12.76	12.76	159,100
31 ene 2024	13.00	13.03	12.53	12.59	12.59	179,900
30 ene 2024	12.84	13.14	12.75	13.05	13.05	172,800
29 ene 2024	12.33	12.92	12.24	12.91	12.91	234,000
26 ene 2024	12.60	12.65	12.20	12.35	12.35	117,900
25 ene 2024	12.70	12.80	12.45	12.64	12.64	146,600
24 ene 2024	12.52	12.55	12.11	12.13	12.13	119,200
23 ene 2024	12.87	12.96	12.31	12.41	12.41	172,300
22 ene 2024	12.63	12.86	12.63	12.85	12.85	121,300
19 ene 2024	12.36	12.68	12.16	12.60	12.60	121,200
18 ene 2024	12.40	12.48	12.06	12.29	12.29	112,400
17 ene 2024	12.15	12.35	12.13	12.28	12.28	131,200
16 ene 2024	12.56	12.60	12.30	12.35	12.35	121,700
12 ene 2024	12.78	12.79	12.60	12.75	12.75	159,900
11 ene 2024	12.71	12.74	12.33	12.65	12.65	115,300
10 ene 2024	12.37	12.80	12.37	12.74	12.74	168,300
09 ene 2024	12.53	12.58	12.28	12.37	12.37	145,200
08 ene 2024	12.32	12.78	12.32	12.59	12.59	111,900
05 ene 2024	12.27	12.48	12.16	12.31	12.31	218,600
04 ene 2024	12.55	12.62	12.39	12.41	12.41	139,400
03 ene 2024	12.49	12.70	12.16	12.48	12.48	178,000
02 ene 2024	12.93	13.01	12.39	12.56	12.56	271,900
29 dic 2023	13.29	13.43	13.12	13.14	13.14	410,100
28 dic 2023	13.43	13.46	13.25	13.25	13.25	109,900
27 dic 2023	13.54	13.60	13.37	13.51	13.51	119,700
26 dic 2023	13.40	13.52	13.14	13.45	13.45	129,900
22 dic 2023	12.90	13.36	12.85	13.21	13.21	225,100
21 dic 2023	12.64	12.93	12.54	12.77	12.77	136,600
20 dic 2023	12.70	12.82	12.52	12.65	12.65	267,500
19 dic 2023	12.28	12.70	12.13	12.69	12.69	238,100
18 dic 2023	12.29	12.39	12.00	12.17	12.17	163,200
15 dic 2023	12.35	12.37	12.00	12.25	12.25	1,096,300
14 dic 2023	12.36	12.67	12.23	12.33	12.33	393,000
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...

F S&P 5005,200.00-12.75(-0.24%)

F Dow Jones39,118.00-77.00(-0.20%)

F Nasdaq18,125.00-61.50(-0.34%)

E-mini Russell 2000 Index Futur2,055.90-8.90(-0.43%)

Petróleo79.71+0.72(+0.91%)

Oro2,317.90-4.40(-0.19%)

Landsea Homes Corporation (LSEA)

F S&P 500
5,200.00
-12.75(-0.24%)

F Dow Jones
39,118.00
-77.00(-0.20%)

F Nasdaq
18,125.00
-61.50(-0.34%)

E-mini Russell 2000 Index Futur
2,055.90
-8.90(-0.43%)

Petróleo
79.71
+0.72(+0.91%)

Oro
2,317.90
-4.40(-0.19%)