U.S. markets close in 1 hour 3 minutes

Life Time Group Holdings, Inc. (LTH)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
15.89-0.61 (-3.73%)
A partir del 02:57PM EDT. Mercado abierto.
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 may 202416.4516.4715.7115.8915.89367,218
22 may 202415.8916.7915.7916.5016.501,239,500
21 may 202415.2316.0315.1916.0116.01827,300
20 may 202415.2715.6015.2415.3015.30597,400
17 may 202415.6015.6015.1215.2915.29497,200
16 may 202415.0215.7414.9715.6215.62629,900
15 may 202414.8915.0614.7514.9814.981,004,100
14 may 202414.9915.2114.7714.7814.78958,900
13 may 202414.7014.9614.5614.7214.72724,200
10 may 202414.8914.9614.5914.6114.61761,700
09 may 202414.6414.9414.5214.8414.84733,900
08 may 202414.9014.9114.4414.6414.64699,200
07 may 202414.8215.2914.7015.0915.09855,200
06 may 202414.5014.9114.3914.7814.78674,700
03 may 202414.4014.4413.9814.1514.15866,500
02 may 202413.3114.2613.0914.1314.131,419,300
01 may 202413.5113.6712.3413.0013.001,593,600
30 abr 202413.8913.9013.5713.6613.66815,600
29 abr 202414.2214.2613.9514.0314.03574,500
26 abr 202414.0614.3313.9514.1514.15441,300
25 abr 202414.4614.4614.0914.1114.11607,400
24 abr 202414.5614.7014.4714.6514.65613,900
23 abr 202414.3214.7714.2314.6514.65697,500
22 abr 202414.1214.1813.7614.1014.10683,400
19 abr 202413.9714.2013.9114.0114.01474,300
18 abr 202413.8114.1013.6214.0114.01588,700
17 abr 202414.3114.4013.7613.7913.79464,600
16 abr 202414.3314.4013.9314.2014.20659,200
15 abr 202414.4214.6014.3014.4314.43705,500
12 abr 202414.4214.5114.2014.3214.32648,700
11 abr 202414.6914.6914.3014.5614.56497,800
10 abr 202414.5615.0014.3714.6314.63995,900
09 abr 202415.1415.4315.1415.3415.34434,300
08 abr 202414.6515.1514.6115.1115.11734,900
05 abr 202414.7614.8214.4414.5314.531,134,800
04 abr 202414.8915.1514.7414.8414.84607,800
03 abr 202414.5914.7714.4914.6014.60566,500
02 abr 202415.0015.0514.5314.7414.74538,200
01 abr 202415.5615.8115.1515.2115.21816,200
28 mar 202415.4315.7215.4015.5215.52658,900
27 mar 202414.8715.4214.7315.4115.41598,700
26 mar 202414.8314.8714.5914.7214.72570,200
25 mar 202414.9715.0114.6114.6814.68664,000
22 mar 202414.5914.9814.5814.9714.97787,500
21 mar 202414.3914.8514.3314.5914.59877,200
20 mar 202414.2114.3813.7614.2314.23775,200
19 mar 202414.3014.3914.1414.2514.25736,700
18 mar 202414.2114.4614.0614.3814.38766,900
15 mar 202414.2014.5013.9714.1314.13848,700
14 mar 202414.4514.5714.1414.3614.36910,500
13 mar 202414.5214.8314.3114.4614.461,404,500
12 mar 202414.6714.8914.4614.4814.48766,700
11 mar 202414.5615.0714.5614.7514.75723,800
08 mar 202414.8415.0514.5214.6714.67784,500
07 mar 202414.2314.7514.1814.6914.69825,100
06 mar 202414.0714.4713.9214.0814.081,141,700
05 mar 202413.4214.0213.3013.9213.921,294,700
04 mar 202413.4013.6413.2013.5613.561,112,700
01 mar 202413.6814.0113.4213.5213.52987,300
29 feb 202413.8414.4513.4613.7413.741,571,500
28 feb 202415.7815.7913.2913.7113.714,242,000
27 feb 202412.0712.5512.0712.4212.421,645,000
26 feb 202412.4912.5211.8911.9611.96938,300
23 feb 202412.2112.6712.2012.4812.481,227,700
22 feb 202412.6012.6812.2212.2312.23776,300
21 feb 202412.5812.6312.3512.4712.47715,200
20 feb 202412.7612.8412.5612.6512.65664,900
16 feb 202413.0113.1112.8712.9612.96575,300
15 feb 202413.2413.4012.9613.1713.17853,100
14 feb 202413.0513.2012.8213.0913.09880,900
13 feb 202412.9113.0712.6212.7512.75538,500
12 feb 202413.5413.6813.4413.5513.55739,000
09 feb 202413.7713.7713.4613.4913.49698,700
08 feb 202413.3113.6713.2313.6713.67442,600
07 feb 202413.2513.4713.0013.2813.28675,100
06 feb 202412.9613.3312.8613.1413.14556,000
05 feb 202413.0213.1212.8512.9512.95431,200
02 feb 202413.5113.6012.7913.2513.25687,000
01 feb 202413.4013.8113.3513.7213.72812,600
31 ene 202413.7313.9813.3013.3013.30722,300
30 ene 202413.8313.9813.7013.7913.79364,600
29 ene 202413.9714.0713.6813.9713.97547,200
26 ene 202414.1114.4013.9313.9713.97483,700
25 ene 202413.9714.1013.8414.0414.04486,300
24 ene 202414.5414.5413.6113.7813.78504,900
23 ene 202414.6314.9114.3014.3514.35656,000
22 ene 202414.3314.6214.2314.4214.42486,000
19 ene 202414.1114.1713.8214.1514.15523,400
18 ene 202413.5714.0113.5414.0014.00711,600
17 ene 202413.8713.9213.3713.4613.46842,000
16 ene 202414.2714.4414.1614.3214.32467,200
12 ene 202414.7014.9314.2714.4214.42410,600
11 ene 202414.6814.7914.3214.5314.53334,800
10 ene 202414.3814.8114.1214.7614.76415,100
09 ene 202414.5214.8814.3514.3714.37579,200
08 ene 202414.2615.0314.2614.7814.78545,200
05 ene 202413.7614.3713.6614.2614.26517,300
04 ene 202414.1014.1113.7413.8513.85449,000
03 ene 202414.3114.4513.9714.0114.01615,600
02 ene 202414.9015.0714.5314.6114.61758,500
*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...