U.S. markets closed
F S&P 500
5,108.75 +17.25 (+0.34%) F Dow Jones
38,623.00 +241.00 (+0.63%) F Nasdaq
17,772.00 +122.25 (+0.69%) E-mini Russell 2000 Index Futur
2,024.70 -2.50 (-0.12%) Petróleo
79.14 +0.19 (+0.24%) Oro
2,310.20 +0.60 (+0.03%)
Laird Superfood, Inc. (LSF)
NYSE American - NYSE American Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 2.4000 | 2.4530 | 2.2700 | 2.3400 | 2.3400 | 173,100 |
| 01 may 2024 | 1.9700 | 2.6000 | 1.9000 | 2.4100 | 2.4100 | 264,100 |
| 30 abr 2024 | 1.9800 | 1.9900 | 1.9250 | 1.9400 | 1.9400 | 32,800 |
| 29 abr 2024 | 2.0000 | 2.0350 | 1.9700 | 2.0100 | 2.0100 | 47,700 |
| 26 abr 2024 | 2.0100 | 2.0500 | 1.9000 | 1.9800 | 1.9800 | 127,400 |
| 25 abr 2024 | 2.0200 | 2.1180 | 1.9700 | 1.9800 | 1.9800 | 100,000 |
| 24 abr 2024 | 2.1500 | 2.1900 | 2.0200 | 2.0800 | 2.0800 | 54,000 |
| 23 abr 2024 | 2.2200 | 2.3900 | 2.1100 | 2.1200 | 2.1200 | 80,400 |
| 22 abr 2024 | 2.2400 | 2.3300 | 2.2100 | 2.2600 | 2.2600 | 28,400 |
| 19 abr 2024 | 2.1500 | 2.3200 | 2.1000 | 2.2500 | 2.2500 | 47,400 |
| 18 abr 2024 | 2.2800 | 2.3800 | 2.0500 | 2.1600 | 2.1600 | 191,100 |
| 17 abr 2024 | 2.2400 | 2.4690 | 2.2280 | 2.2800 | 2.2800 | 203,200 |
| 16 abr 2024 | 2.1700 | 2.2700 | 2.1100 | 2.2200 | 2.2200 | 218,100 |
| 15 abr 2024 | 2.1800 | 2.3000 | 2.1300 | 2.1900 | 2.1900 | 246,800 |
| 12 abr 2024 | 2.6000 | 2.6000 | 2.2600 | 2.2900 | 2.2900 | 178,400 |
| 11 abr 2024 | 2.6000 | 2.6920 | 2.4900 | 2.6000 | 2.6000 | 143,300 |
| 10 abr 2024 | 2.7300 | 2.8800 | 2.5100 | 2.5800 | 2.5800 | 447,800 |
| 09 abr 2024 | 2.3600 | 2.8400 | 2.3000 | 2.7600 | 2.7600 | 315,500 |
| 08 abr 2024 | 2.4500 | 2.4500 | 2.2500 | 2.3600 | 2.3600 | 294,600 |
| 05 abr 2024 | 2.2800 | 2.3600 | 2.1600 | 2.2800 | 2.2800 | 237,200 |
| 04 abr 2024 | 2.4200 | 2.4400 | 2.2600 | 2.2900 | 2.2900 | 143,000 |
| 03 abr 2024 | 2.6300 | 2.6800 | 2.3500 | 2.4300 | 2.4300 | 231,400 |
| 02 abr 2024 | 2.6000 | 2.7900 | 2.6000 | 2.6800 | 2.6800 | 196,900 |
| 01 abr 2024 | 2.4000 | 2.6500 | 2.3600 | 2.6500 | 2.6500 | 516,800 |
| 28 mar 2024 | 2.5800 | 2.6300 | 2.3500 | 2.4000 | 2.4000 | 209,100 |
| 27 mar 2024 | 2.8000 | 2.8100 | 2.5600 | 2.6000 | 2.6000 | 185,800 |
| 26 mar 2024 | 2.9500 | 3.2900 | 2.8100 | 2.8100 | 2.8100 | 490,400 |
| 25 mar 2024 | 3.0100 | 3.1500 | 2.8600 | 2.9600 | 2.9600 | 265,300 |
| 22 mar 2024 | 3.1200 | 3.1500 | 2.8100 | 2.9500 | 2.9500 | 276,900 |
| 21 mar 2024 | 2.8500 | 3.2900 | 2.8200 | 2.9800 | 2.9800 | 678,500 |
| 20 mar 2024 | 2.3000 | 2.9700 | 2.2950 | 2.7800 | 2.7800 | 726,900 |
| 19 mar 2024 | 2.6700 | 2.7580 | 2.2600 | 2.3300 | 2.3300 | 417,800 |
| 18 mar 2024 | 3.3000 | 3.4790 | 2.3600 | 2.5700 | 2.5700 | 1,438,200 |
| 15 mar 2024 | 2.0300 | 3.2500 | 2.0300 | 3.2100 | 3.2100 | 1,949,400 |
| 14 mar 2024 | 2.0500 | 2.6700 | 1.9000 | 2.3900 | 2.3900 | 5,611,800 |
| 13 mar 2024 | 1.3100 | 2.1700 | 1.1300 | 1.9000 | 1.9000 | 16,551,800 |
| 12 mar 2024 | 0.8800 | 0.9900 | 0.8500 | 0.9300 | 0.9300 | 576,300 |
| 11 mar 2024 | 0.8050 | 0.9300 | 0.7800 | 0.8660 | 0.8660 | 62,400 |
| 08 mar 2024 | 0.8270 | 0.8700 | 0.7800 | 0.8500 | 0.8500 | 27,700 |
| 07 mar 2024 | 0.7900 | 0.8320 | 0.7600 | 0.8320 | 0.8320 | 29,300 |
| 06 mar 2024 | 0.8040 | 0.8380 | 0.7870 | 0.8190 | 0.8190 | 33,200 |
| 05 mar 2024 | 0.8400 | 0.8400 | 0.7980 | 0.7980 | 0.7980 | 6,800 |
| 04 mar 2024 | 0.8180 | 0.8340 | 0.8000 | 0.8300 | 0.8300 | 19,700 |
| 01 mar 2024 | 0.8000 | 0.8200 | 0.8000 | 0.8190 | 0.8190 | 45,600 |
| 29 feb 2024 | 0.7870 | 0.8200 | 0.7870 | 0.8000 | 0.8000 | 16,800 |
| 28 feb 2024 | 0.7980 | 0.7980 | 0.7520 | 0.7880 | 0.7880 | 12,600 |
| 27 feb 2024 | 0.7600 | 0.7900 | 0.7500 | 0.7600 | 0.7600 | 10,000 |
| 26 feb 2024 | 0.7390 | 0.7670 | 0.7100 | 0.7600 | 0.7600 | 42,100 |
| 23 feb 2024 | 0.7400 | 0.7570 | 0.7200 | 0.7300 | 0.7300 | 20,500 |
| 22 feb 2024 | 0.7500 | 0.7510 | 0.7300 | 0.7400 | 0.7400 | 41,100 |
| 21 feb 2024 | 0.7800 | 0.8100 | 0.7450 | 0.8050 | 0.8050 | 32,300 |
| 20 feb 2024 | 0.7700 | 0.8300 | 0.7600 | 0.8000 | 0.8000 | 16,100 |
| 16 feb 2024 | 0.8100 | 0.8150 | 0.7700 | 0.8000 | 0.8000 | 12,300 |
| 15 feb 2024 | 0.8300 | 0.8300 | 0.8000 | 0.8100 | 0.8100 | 3,900 |
| 14 feb 2024 | 0.8060 | 0.8300 | 0.7500 | 0.8300 | 0.8300 | 33,700 |
| 13 feb 2024 | 0.7330 | 0.7900 | 0.7300 | 0.7900 | 0.7900 | 3,600 |
| 12 feb 2024 | 0.7300 | 0.7910 | 0.7200 | 0.7580 | 0.7580 | 15,100 |
| 09 feb 2024 | 0.7630 | 0.8000 | 0.7500 | 0.7500 | 0.7500 | 41,900 |
| 08 feb 2024 | 0.7820 | 0.8290 | 0.7700 | 0.8100 | 0.8100 | 20,700 |
| 07 feb 2024 | 0.8700 | 0.8700 | 0.7500 | 0.7810 | 0.7810 | 93,300 |
| 06 feb 2024 | 0.8800 | 0.9030 | 0.8300 | 0.8590 | 0.8590 | 63,900 |
| 05 feb 2024 | 0.9000 | 0.9000 | 0.8900 | 0.8950 | 0.8950 | 4,100 |
| 02 feb 2024 | 0.9200 | 0.9270 | 0.9000 | 0.9000 | 0.9000 | 7,900 |
| 01 feb 2024 | 0.9200 | 0.9330 | 0.8950 | 0.9000 | 0.9000 | 10,500 |
| 31 ene 2024 | 0.9380 | 0.9380 | 0.8900 | 0.9300 | 0.9300 | 28,700 |
| 30 ene 2024 | 0.9200 | 0.9200 | 0.8810 | 0.8990 | 0.8990 | 10,100 |
| 29 ene 2024 | 0.9300 | 0.9420 | 0.8830 | 0.9000 | 0.9000 | 11,200 |
| 26 ene 2024 | 0.8800 | 0.9300 | 0.8800 | 0.9050 | 0.9050 | 27,600 |
| 25 ene 2024 | 0.9000 | 0.9500 | 0.8850 | 0.8850 | 0.8850 | 14,800 |
| 24 ene 2024 | 0.9040 | 0.9800 | 0.8800 | 0.8800 | 0.8800 | 83,300 |
| 23 ene 2024 | 0.9400 | 0.9800 | 0.9200 | 0.9200 | 0.9200 | 28,200 |
| 22 ene 2024 | 0.9150 | 0.9500 | 0.9150 | 0.9400 | 0.9400 | 5,900 |
| 19 ene 2024 | 0.9000 | 0.9300 | 0.8900 | 0.9150 | 0.9150 | 46,400 |
| 18 ene 2024 | 0.9230 | 0.9630 | 0.9000 | 0.9000 | 0.9000 | 10,800 |
| 17 ene 2024 | 0.9490 | 0.9490 | 0.9250 | 0.9250 | 0.9250 | 800 |
| 16 ene 2024 | 0.9700 | 0.9700 | 0.9030 | 0.9410 | 0.9410 | 15,600 |
| 12 ene 2024 | 0.9660 | 1.0000 | 0.9000 | 0.9020 | 0.9020 | 22,700 |
| 11 ene 2024 | 0.9660 | 0.9800 | 0.9300 | 0.9550 | 0.9550 | 14,600 |
| 10 ene 2024 | 0.9600 | 1.0100 | 0.9350 | 0.9400 | 0.9400 | 16,300 |
| 09 ene 2024 | 1.0000 | 1.0000 | 0.9500 | 0.9760 | 0.9760 | 21,600 |
| 08 ene 2024 | 1.0500 | 1.0500 | 0.9500 | 0.9500 | 0.9500 | 31,400 |
| 05 ene 2024 | 0.9170 | 1.0200 | 0.9170 | 1.0100 | 1.0100 | 13,100 |
| 04 ene 2024 | 0.9300 | 1.0100 | 0.9200 | 0.9800 | 0.9800 | 11,400 |
| 03 ene 2024 | 0.9800 | 1.0500 | 0.9240 | 0.9300 | 0.9300 | 43,400 |
| 02 ene 2024 | 0.9770 | 0.9770 | 0.9250 | 0.9520 | 0.9520 | 22,400 |
| 29 dic 2023 | 0.9000 | 0.9800 | 0.8800 | 0.9100 | 0.9100 | 46,100 |
| 28 dic 2023 | 0.8900 | 0.9300 | 0.8400 | 0.9100 | 0.9100 | 46,300 |
| 27 dic 2023 | 0.9000 | 0.9500 | 0.8500 | 0.8850 | 0.8850 | 47,600 |
| 26 dic 2023 | 0.9420 | 0.9600 | 0.9000 | 0.9000 | 0.9000 | 83,100 |
| 22 dic 2023 | 1.0900 | 1.0900 | 0.9100 | 0.9610 | 0.9610 | 94,700 |
| 21 dic 2023 | 1.1100 | 1.1200 | 1.0400 | 1.0500 | 1.0500 | 43,300 |
| 20 dic 2023 | 1.0120 | 1.0900 | 1.0120 | 1.0700 | 1.0700 | 27,200 |
| 19 dic 2023 | 1.0700 | 1.1000 | 0.9900 | 1.0200 | 1.0200 | 26,900 |
| 18 dic 2023 | 1.1100 | 1.1200 | 0.9700 | 1.0400 | 1.0400 | 53,200 |
| 15 dic 2023 | 1.0100 | 1.1200 | 1.0010 | 1.1200 | 1.1200 | 52,500 |
| 14 dic 2023 | 1.0000 | 1.0550 | 0.9900 | 1.0200 | 1.0200 | 53,900 |
| 13 dic 2023 | 0.9900 | 1.0600 | 0.9900 | 1.0300 | 1.0300 | 22,000 |
| 12 dic 2023 | 1.0100 | 1.0700 | 1.0000 | 1.0000 | 1.0000 | 14,600 |
| 11 dic 2023 | 1.0400 | 1.1380 | 0.9600 | 1.0500 | 1.0500 | 68,600 |
| 08 dic 2023 | 0.9900 | 1.1500 | 0.9790 | 1.0500 | 1.0500 | 103,800 |
| *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.