Livent Corporation (LTHM)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:01PM EST
Fuera de horario:
Periodo de tiempo:
08 dic 2022 - 08 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 dic 2023 | 14.77 | 15.60 | 14.77 | 15.52 | 15.52 | 7,763,783 |
| 07 dic 2023 | 14.21 | 14.71 | 14.02 | 14.49 | 14.49 | 5,144,000 |
| 06 dic 2023 | 13.59 | 14.45 | 13.58 | 13.98 | 13.98 | 8,889,900 |
| 05 dic 2023 | 13.01 | 13.34 | 12.98 | 13.04 | 13.04 | 9,002,000 |
| 04 dic 2023 | 14.02 | 14.27 | 13.48 | 13.52 | 13.52 | 5,561,400 |
| 01 dic 2023 | 13.53 | 14.33 | 13.42 | 14.32 | 14.32 | 4,447,400 |
| 30 nov 2023 | 13.59 | 14.10 | 13.20 | 13.76 | 13.76 | 5,676,600 |
| 29 nov 2023 | 13.81 | 13.98 | 13.50 | 13.54 | 13.54 | 5,218,300 |
| 28 nov 2023 | 13.41 | 13.66 | 13.23 | 13.54 | 13.54 | 3,839,300 |
| 27 nov 2023 | 13.16 | 13.45 | 12.85 | 13.28 | 13.28 | 6,650,300 |
| 24 nov 2023 | 13.50 | 13.73 | 13.38 | 13.63 | 13.63 | 1,577,500 |
| 22 nov 2023 | 13.93 | 13.96 | 13.46 | 13.67 | 13.67 | 2,858,300 |
| 21 nov 2023 | 14.17 | 14.31 | 13.72 | 13.87 | 13.87 | 3,104,100 |
| 20 nov 2023 | 13.71 | 14.97 | 13.70 | 14.44 | 14.44 | 4,948,500 |
| 17 nov 2023 | 13.45 | 13.77 | 13.18 | 13.73 | 13.73 | 5,391,600 |
| 16 nov 2023 | 14.20 | 14.26 | 13.22 | 13.25 | 13.25 | 5,016,900 |
| 15 nov 2023 | 14.32 | 15.33 | 14.32 | 14.51 | 14.51 | 4,643,300 |
| 14 nov 2023 | 13.50 | 14.16 | 13.49 | 14.07 | 14.07 | 5,813,300 |
| 13 nov 2023 | 13.46 | 13.50 | 12.76 | 12.96 | 12.96 | 11,851,300 |
| 10 nov 2023 | 14.10 | 14.24 | 13.67 | 13.75 | 13.75 | 5,404,400 |
| 09 nov 2023 | 14.57 | 14.78 | 14.15 | 14.24 | 14.24 | 3,149,400 |
| 08 nov 2023 | 14.46 | 14.75 | 14.25 | 14.41 | 14.41 | 3,429,400 |
| 07 nov 2023 | 14.19 | 14.60 | 14.06 | 14.51 | 14.51 | 3,572,600 |
| 06 nov 2023 | 15.02 | 15.04 | 14.15 | 14.25 | 14.25 | 4,432,500 |
| 03 nov 2023 | 15.12 | 15.53 | 14.89 | 14.97 | 14.97 | 4,714,900 |
| 02 nov 2023 | 14.50 | 14.85 | 14.09 | 14.69 | 14.69 | 5,255,600 |
| 01 nov 2023 | 14.35 | 14.65 | 13.37 | 14.32 | 14.32 | 10,454,500 |
| 31 oct 2023 | 14.66 | 14.82 | 14.38 | 14.59 | 14.59 | 7,586,000 |
| 30 oct 2023 | 15.35 | 15.56 | 14.49 | 14.64 | 14.64 | 4,857,200 |
| 27 oct 2023 | 15.40 | 15.69 | 15.01 | 15.11 | 15.11 | 2,603,200 |
| 26 oct 2023 | 15.72 | 15.84 | 15.19 | 15.30 | 15.30 | 3,610,800 |
| 25 oct 2023 | 15.54 | 15.96 | 15.35 | 15.60 | 15.60 | 3,551,600 |
| 24 oct 2023 | 15.32 | 16.04 | 15.32 | 15.91 | 15.91 | 4,198,700 |
| 23 oct 2023 | 15.50 | 15.57 | 15.08 | 15.11 | 15.11 | 4,452,400 |
| 20 oct 2023 | 15.95 | 16.18 | 15.73 | 15.83 | 15.83 | 3,894,300 |
| 19 oct 2023 | 16.95 | 17.14 | 15.99 | 16.10 | 16.10 | 5,740,400 |
| 18 oct 2023 | 17.88 | 17.96 | 17.02 | 17.07 | 17.07 | 3,752,600 |
| 17 oct 2023 | 18.04 | 18.70 | 18.00 | 18.48 | 18.48 | 2,435,100 |
| 16 oct 2023 | 18.00 | 18.47 | 17.83 | 18.27 | 18.27 | 3,430,300 |
| 13 oct 2023 | 18.39 | 18.62 | 17.83 | 17.86 | 17.86 | 3,336,600 |
| 12 oct 2023 | 18.61 | 18.96 | 18.15 | 18.54 | 18.54 | 5,095,100 |
| 11 oct 2023 | 17.87 | 18.08 | 17.57 | 17.81 | 17.81 | 2,328,000 |
| 10 oct 2023 | 17.32 | 17.96 | 17.16 | 17.88 | 17.88 | 4,223,600 |
| 09 oct 2023 | 16.79 | 16.84 | 16.45 | 16.69 | 16.69 | 2,355,200 |
| 06 oct 2023 | 16.62 | 17.23 | 16.51 | 17.03 | 17.03 | 2,303,900 |
| 05 oct 2023 | 17.23 | 17.30 | 16.74 | 16.88 | 16.88 | 4,632,300 |
| 04 oct 2023 | 16.82 | 17.39 | 16.42 | 17.38 | 17.38 | 5,941,600 |
| 03 oct 2023 | 17.00 | 17.26 | 16.72 | 16.82 | 16.82 | 4,321,500 |
| 02 oct 2023 | 18.20 | 18.21 | 17.29 | 17.44 | 17.44 | 3,297,000 |
| 29 sept 2023 | 18.51 | 18.77 | 18.28 | 18.41 | 18.41 | 4,342,400 |
| 28 sept 2023 | 17.20 | 18.26 | 17.20 | 18.11 | 18.11 | 3,650,200 |
| 27 sept 2023 | 17.55 | 17.70 | 16.93 | 17.09 | 17.09 | 2,971,000 |
| 26 sept 2023 | 17.90 | 17.98 | 17.28 | 17.34 | 17.34 | 4,776,500 |
| 25 sept 2023 | 17.57 | 18.14 | 17.57 | 18.14 | 18.14 | 4,068,800 |
| 22 sept 2023 | 18.22 | 18.47 | 17.68 | 17.70 | 17.70 | 3,764,000 |
| 21 sept 2023 | 17.92 | 18.00 | 17.31 | 17.34 | 17.34 | 5,457,900 |
| 20 sept 2023 | 19.45 | 19.45 | 18.28 | 18.35 | 18.35 | 4,582,200 |
| 19 sept 2023 | 19.71 | 19.90 | 19.40 | 19.42 | 19.42 | 2,734,400 |
| 18 sept 2023 | 20.12 | 20.20 | 19.76 | 20.01 | 20.01 | 3,386,200 |
| 15 sept 2023 | 20.12 | 20.43 | 19.85 | 20.18 | 20.18 | 5,066,900 |
| 14 sept 2023 | 19.95 | 20.23 | 19.92 | 20.17 | 20.17 | 2,564,900 |
| 13 sept 2023 | 19.95 | 20.02 | 19.63 | 19.71 | 19.71 | 3,690,300 |
| 12 sept 2023 | 20.31 | 20.52 | 19.95 | 20.05 | 20.05 | 3,910,500 |
| 11 sept 2023 | 20.80 | 21.20 | 20.40 | 20.47 | 20.47 | 2,627,300 |
| 08 sept 2023 | 20.79 | 20.94 | 20.50 | 20.63 | 20.63 | 1,919,100 |
| 07 sept 2023 | 20.39 | 20.99 | 20.13 | 20.95 | 20.95 | 2,833,200 |
| 06 sept 2023 | 21.65 | 21.81 | 20.56 | 20.59 | 20.59 | 2,527,700 |
| 05 sept 2023 | 21.55 | 21.87 | 21.28 | 21.58 | 21.58 | 2,559,600 |
| 01 sept 2023 | 21.64 | 22.00 | 21.61 | 21.69 | 21.69 | 1,553,900 |
| 31 ago 2023 | 21.97 | 22.01 | 21.46 | 21.47 | 21.47 | 2,055,900 |
| 30 ago 2023 | 21.84 | 22.09 | 21.70 | 21.95 | 21.95 | 2,048,200 |
| 29 ago 2023 | 21.37 | 22.00 | 21.30 | 21.85 | 21.85 | 2,873,700 |
| 28 ago 2023 | 21.38 | 21.74 | 21.10 | 21.19 | 21.19 | 2,351,500 |
| 25 ago 2023 | 21.81 | 22.02 | 21.16 | 21.45 | 21.45 | 1,905,300 |
| 24 ago 2023 | 22.03 | 22.11 | 21.72 | 21.75 | 21.75 | 2,152,200 |
| 23 ago 2023 | 21.92 | 22.20 | 21.75 | 21.97 | 21.97 | 3,084,900 |
| 22 ago 2023 | 22.18 | 22.26 | 21.75 | 21.98 | 21.98 | 2,375,700 |
| 21 ago 2023 | 21.41 | 22.00 | 21.37 | 21.86 | 21.86 | 2,291,000 |
| 18 ago 2023 | 20.88 | 21.32 | 20.75 | 21.20 | 21.20 | 1,885,700 |
| 17 ago 2023 | 21.40 | 21.47 | 21.09 | 21.19 | 21.19 | 2,423,500 |
| 16 ago 2023 | 21.41 | 21.78 | 21.21 | 21.25 | 21.25 | 2,149,000 |
| 15 ago 2023 | 21.90 | 21.97 | 21.44 | 21.53 | 21.53 | 2,679,300 |
| 14 ago 2023 | 22.07 | 22.27 | 21.62 | 22.16 | 22.16 | 3,279,100 |
| 11 ago 2023 | 23.02 | 23.21 | 22.55 | 22.57 | 22.57 | 2,740,500 |
| 10 ago 2023 | 23.43 | 23.70 | 23.05 | 23.38 | 23.38 | 3,452,300 |
| 09 ago 2023 | 22.79 | 23.44 | 22.60 | 23.27 | 23.27 | 3,133,400 |
| 08 ago 2023 | 22.31 | 22.83 | 22.16 | 22.82 | 22.82 | 4,101,700 |
| 07 ago 2023 | 23.59 | 23.59 | 22.50 | 22.73 | 22.73 | 3,751,200 |
| 04 ago 2023 | 22.95 | 24.08 | 22.83 | 23.42 | 23.42 | 3,673,400 |
| 03 ago 2023 | 23.92 | 23.99 | 22.85 | 22.91 | 22.91 | 5,354,900 |
| 02 ago 2023 | 23.80 | 24.00 | 23.19 | 23.50 | 23.50 | 2,705,900 |
| 01 ago 2023 | 24.35 | 24.54 | 24.03 | 24.17 | 24.17 | 2,869,200 |
| 31 jul 2023 | 24.44 | 24.98 | 24.32 | 24.62 | 24.62 | 2,950,000 |
| 28 jul 2023 | 25.00 | 25.04 | 24.36 | 24.60 | 24.60 | 3,297,600 |
| 27 jul 2023 | 25.80 | 25.86 | 24.65 | 24.78 | 24.78 | 2,035,400 |
| 26 jul 2023 | 26.12 | 26.30 | 25.26 | 25.65 | 25.65 | 3,523,200 |
| 25 jul 2023 | 25.79 | 26.59 | 25.65 | 26.07 | 26.07 | 4,082,200 |
| 24 jul 2023 | 26.00 | 26.00 | 24.68 | 24.95 | 24.95 | 4,947,000 |
| 21 jul 2023 | 27.11 | 27.11 | 25.83 | 26.53 | 26.53 | 5,050,200 |
| 20 jul 2023 | 27.91 | 27.94 | 27.41 | 27.69 | 27.69 | 1,979,100 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.