U.S. markets closed
F S&P 500
5,332.50 +0.75 (+0.01%) F Dow Jones
39,941.00 -3.00 (-0.01%) F Nasdaq
18,751.75 -11.25 (-0.06%) E-mini Russell 2000 Index Futur
2,111.40 +1.50 (+0.07%) Petróleo
79.29 -0.51 (-0.64%) Oro
2,414.20 -24.30 (-1.00%)
Landstar System, Inc. (LSTR)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
20 may 2023 - 20 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | 183.06 | 184.33 | 182.15 | 182.30 | 182.30 | 136,200 |
| 17 may 2024 | 184.94 | 186.43 | 182.49 | 183.13 | 183.13 | 217,000 |
| 16 may 2024 | 184.97 | 185.59 | 184.00 | 185.40 | 185.40 | 309,900 |
| 15 may 2024 | 185.91 | 186.82 | 184.88 | 185.02 | 185.02 | 195,300 |
| 14 may 2024 | 185.16 | 185.26 | 182.78 | 183.83 | 183.83 | 190,900 |
| 13 may 2024 | 184.46 | 186.05 | 182.38 | 184.15 | 184.15 | 198,500 |
| 10 may 2024 | 183.07 | 185.12 | 182.25 | 184.57 | 184.57 | 167,700 |
| 09 may 2024 | 180.15 | 182.61 | 179.99 | 182.49 | 182.49 | 217,800 |
| 08 may 2024 | 180.26 | 181.97 | 179.42 | 179.70 | 179.70 | 255,000 |
| 07 may 2024 | 180.91 | 183.70 | 179.51 | 181.66 | 181.66 | 280,000 |
| 07 may 2024 | 0.33 Dividendo | |||||
| 06 may 2024 | 181.30 | 183.19 | 179.82 | 181.39 | 181.06 | 259,200 |
| 03 may 2024 | 179.18 | 181.07 | 178.54 | 180.14 | 179.81 | 342,700 |
| 02 may 2024 | 174.19 | 178.29 | 172.31 | 177.00 | 176.68 | 347,100 |
| 01 may 2024 | 174.44 | 174.89 | 172.25 | 172.34 | 172.03 | 331,000 |
| 30 abr 2024 | 177.13 | 178.48 | 174.21 | 174.41 | 174.09 | 295,600 |
| 29 abr 2024 | 176.67 | 178.21 | 175.80 | 177.23 | 176.91 | 315,800 |
| 26 abr 2024 | 176.33 | 178.36 | 175.84 | 177.26 | 176.94 | 313,200 |
| 25 abr 2024 | 171.21 | 180.10 | 171.21 | 177.43 | 177.11 | 604,500 |
| 24 abr 2024 | 171.37 | 172.52 | 168.47 | 171.10 | 170.79 | 415,200 |
| 23 abr 2024 | 170.43 | 173.41 | 170.43 | 172.12 | 171.81 | 262,300 |
| 22 abr 2024 | 171.57 | 173.39 | 170.72 | 171.41 | 171.10 | 286,200 |
| 19 abr 2024 | 166.92 | 171.08 | 166.92 | 170.81 | 170.50 | 266,200 |
| 18 abr 2024 | 169.22 | 169.43 | 166.58 | 167.10 | 166.80 | 284,600 |
| 17 abr 2024 | 170.77 | 170.91 | 165.39 | 168.03 | 167.72 | 463,100 |
| 16 abr 2024 | 175.59 | 175.84 | 174.01 | 174.13 | 173.81 | 245,900 |
| 15 abr 2024 | 180.04 | 180.29 | 176.02 | 176.25 | 175.93 | 209,500 |
| 12 abr 2024 | 179.65 | 179.89 | 177.14 | 178.91 | 178.58 | 215,300 |
| 11 abr 2024 | 179.99 | 181.93 | 178.38 | 181.20 | 180.87 | 203,600 |
| 10 abr 2024 | 181.72 | 182.28 | 178.66 | 178.91 | 178.58 | 263,200 |
| 09 abr 2024 | 185.23 | 185.54 | 183.80 | 184.72 | 184.38 | 360,600 |
| 08 abr 2024 | 188.17 | 189.21 | 185.53 | 185.67 | 185.33 | 232,700 |
| 05 abr 2024 | 187.17 | 188.90 | 186.76 | 187.97 | 187.63 | 255,600 |
| 04 abr 2024 | 189.74 | 191.98 | 187.13 | 188.01 | 187.67 | 197,600 |
| 03 abr 2024 | 187.40 | 189.78 | 186.98 | 189.32 | 188.98 | 203,500 |
| 02 abr 2024 | 188.52 | 189.01 | 186.05 | 187.63 | 187.29 | 215,500 |
| 01 abr 2024 | 191.81 | 192.25 | 188.53 | 189.82 | 189.47 | 227,600 |
| 28 mar 2024 | 187.98 | 193.25 | 187.62 | 192.76 | 192.41 | 392,600 |
| 27 mar 2024 | 185.09 | 188.20 | 184.82 | 187.31 | 186.97 | 312,300 |
| 26 mar 2024 | 184.00 | 186.24 | 183.60 | 184.71 | 184.37 | 224,400 |
| 25 mar 2024 | 184.90 | 185.32 | 182.84 | 183.42 | 183.09 | 208,300 |
| 22 mar 2024 | 187.87 | 187.87 | 184.86 | 185.41 | 185.07 | 185,200 |
| 21 mar 2024 | 184.66 | 187.72 | 184.66 | 187.01 | 186.67 | 170,200 |
| 20 mar 2024 | 179.27 | 185.14 | 178.76 | 184.82 | 184.48 | 226,500 |
| 19 mar 2024 | 178.75 | 182.40 | 178.75 | 179.94 | 179.61 | 245,300 |
| 18 mar 2024 | 185.03 | 185.07 | 179.73 | 179.95 | 179.62 | 231,200 |
| 15 mar 2024 | 183.09 | 184.44 | 182.10 | 183.63 | 183.30 | 850,100 |
| 14 mar 2024 | 186.13 | 186.39 | 181.96 | 183.52 | 183.19 | 225,600 |
| 13 mar 2024 | 187.76 | 187.92 | 185.61 | 186.25 | 185.91 | 208,300 |
| 12 mar 2024 | 187.94 | 188.02 | 185.96 | 187.85 | 187.51 | 214,700 |
| 11 mar 2024 | 186.63 | 188.48 | 185.75 | 188.11 | 187.77 | 196,500 |
| 08 mar 2024 | 188.99 | 189.34 | 185.88 | 186.37 | 186.03 | 152,200 |
| 07 mar 2024 | 184.88 | 188.04 | 184.00 | 187.84 | 187.50 | 293,800 |
| 06 mar 2024 | 185.55 | 186.73 | 182.61 | 183.26 | 182.93 | 220,800 |
| 05 mar 2024 | 184.17 | 186.75 | 182.61 | 185.09 | 184.75 | 258,500 |
| 04 mar 2024 | 188.10 | 189.22 | 184.96 | 185.41 | 185.07 | 240,900 |
| 01 mar 2024 | 189.97 | 190.00 | 183.29 | 186.74 | 186.40 | 287,800 |
| 29 feb 2024 | 192.01 | 192.02 | 185.97 | 190.20 | 189.85 | 442,900 |
| 28 feb 2024 | 193.25 | 193.64 | 190.53 | 190.96 | 190.61 | 172,500 |
| 27 feb 2024 | 195.44 | 195.73 | 194.20 | 194.75 | 194.40 | 246,600 |
| 26 feb 2024 | 194.56 | 195.57 | 193.06 | 195.02 | 194.67 | 134,500 |
| 23 feb 2024 | 195.16 | 196.14 | 193.64 | 195.18 | 194.82 | 129,200 |
| 22 feb 2024 | 191.65 | 194.02 | 191.65 | 193.91 | 193.56 | 212,700 |
| 21 feb 2024 | 191.48 | 192.62 | 190.50 | 190.98 | 190.63 | 188,100 |
| 20 feb 2024 | 192.36 | 192.65 | 189.67 | 191.10 | 190.75 | 213,200 |
| 16 feb 2024 | 196.14 | 196.39 | 193.79 | 194.21 | 193.86 | 210,500 |
| 15 feb 2024 | 196.00 | 196.83 | 192.91 | 196.54 | 196.18 | 298,200 |
| 14 feb 2024 | 193.25 | 194.48 | 191.67 | 194.39 | 194.04 | 236,200 |
| 13 feb 2024 | 189.58 | 192.59 | 187.50 | 191.84 | 191.49 | 306,300 |
| 12 feb 2024 | 193.16 | 194.89 | 191.81 | 193.45 | 193.10 | 185,000 |
| 09 feb 2024 | 190.41 | 193.04 | 188.01 | 192.93 | 192.58 | 259,100 |
| 09 feb 2024 | 0.33 Dividendo | |||||
| 08 feb 2024 | 190.19 | 191.15 | 185.99 | 190.51 | 189.83 | 318,900 |
| 07 feb 2024 | 193.83 | 194.37 | 190.27 | 190.45 | 189.77 | 325,400 |
| 06 feb 2024 | 192.23 | 195.66 | 190.93 | 193.69 | 193.00 | 235,300 |
| 05 feb 2024 | 190.76 | 193.03 | 188.91 | 192.66 | 191.98 | 292,300 |
| 02 feb 2024 | 188.73 | 194.41 | 183.15 | 191.88 | 191.20 | 577,700 |
| 01 feb 2024 | 189.00 | 191.88 | 181.39 | 191.01 | 190.33 | 832,700 |
| 31 ene 2024 | 194.59 | 197.16 | 191.57 | 191.72 | 191.04 | 384,500 |
| 30 ene 2024 | 195.52 | 196.87 | 193.95 | 194.98 | 194.29 | 200,600 |
| 29 ene 2024 | 195.91 | 197.05 | 194.39 | 196.94 | 196.24 | 309,600 |
| 26 ene 2024 | 197.34 | 199.90 | 195.08 | 197.11 | 196.41 | 143,400 |
| 25 ene 2024 | 199.33 | 200.16 | 194.93 | 196.03 | 195.33 | 176,000 |
| 24 ene 2024 | 200.03 | 200.43 | 196.95 | 197.23 | 196.53 | 188,100 |
| 23 ene 2024 | 198.49 | 199.30 | 197.19 | 198.03 | 197.33 | 185,000 |
| 22 ene 2024 | 195.02 | 198.94 | 195.02 | 198.60 | 197.90 | 177,900 |
| 19 ene 2024 | 193.17 | 193.61 | 191.48 | 193.28 | 192.59 | 260,800 |
| 18 ene 2024 | 191.82 | 193.34 | 191.39 | 192.08 | 191.40 | 284,900 |
| 17 ene 2024 | 190.52 | 191.96 | 188.96 | 191.70 | 191.02 | 282,400 |
| 16 ene 2024 | 193.55 | 195.08 | 190.93 | 192.74 | 192.06 | 354,300 |
| 12 ene 2024 | 190.75 | 194.54 | 190.75 | 193.97 | 193.28 | 350,700 |
| 11 ene 2024 | 188.63 | 190.07 | 186.35 | 189.83 | 189.16 | 249,900 |
| 10 ene 2024 | 187.32 | 189.86 | 184.72 | 188.99 | 188.32 | 321,300 |
| 09 ene 2024 | 185.16 | 186.95 | 184.37 | 185.92 | 185.26 | 189,500 |
| 08 ene 2024 | 183.68 | 186.80 | 183.19 | 186.77 | 186.11 | 207,800 |
| 05 ene 2024 | 184.81 | 186.35 | 183.69 | 184.50 | 183.85 | 375,100 |
| 04 ene 2024 | 184.32 | 185.96 | 183.48 | 185.39 | 184.73 | 282,200 |
| 03 ene 2024 | 188.77 | 188.77 | 184.79 | 185.10 | 184.44 | 306,300 |
| 02 ene 2024 | 190.96 | 192.40 | 187.82 | 189.43 | 188.76 | 270,400 |
| 02 ene 2024 | 2 Dividendo | |||||
| *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.