Lululemon Athletica Inc. (LULU.MX)
Mexico - Mexico Precio retrasado. Divisa en MXN.
Añadir a la lista de seguimiento
Al cierre: 01:01PM CST
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en MXNDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 6,188.00 | 6,287.00 | 6,188.00 | 6,257.00 | 6,257.00 | 204 |
| 25 abr 2024 | 6,189.00 | 6,189.00 | 6,188.00 | 6,188.00 | 6,188.00 | 108 |
| 24 abr 2024 | 6,200.00 | 6,248.00 | 6,200.00 | 6,207.00 | 6,207.00 | 359 |
| 23 abr 2024 | 6,161.00 | 6,206.00 | 6,128.00 | 6,206.00 | 6,206.00 | 564 |
| 22 abr 2024 | 6,205.00 | 6,245.00 | 6,198.00 | 6,245.00 | 6,245.00 | 218 |
| 19 abr 2024 | 6,038.00 | 6,038.00 | 6,033.00 | 6,033.00 | 6,033.00 | 17 |
| 18 abr 2024 | 5,996.00 | 6,012.00 | 5,920.00 | 5,920.00 | 5,920.00 | 2,631 |
| 17 abr 2024 | 5,852.00 | 5,863.50 | 5,835.00 | 5,863.50 | 5,863.50 | 130 |
| 16 abr 2024 | 5,651.00 | 5,787.00 | 5,651.00 | 5,761.00 | 5,761.00 | 1,897 |
| 15 abr 2024 | 5,686.00 | 5,700.00 | 5,605.00 | 5,605.00 | 5,605.00 | 254 |
| 12 abr 2024 | 5,718.00 | 5,718.00 | 5,615.00 | 5,615.00 | 5,615.00 | 1,910 |
| 11 abr 2024 | 5,744.00 | 5,780.00 | 5,744.00 | 5,751.00 | 5,751.00 | 3,418 |
| 10 abr 2024 | 5,930.39 | 5,930.39 | 5,752.64 | 5,752.64 | 5,752.64 | 703 |
| 09 abr 2024 | 5,850.05 | 5,850.05 | 5,850.05 | 5,850.05 | 5,850.05 | 33 |
| 08 abr 2024 | 5,871.27 | 5,893.00 | 5,866.00 | 5,880.03 | 5,880.03 | 923 |
| 05 abr 2024 | 5,900.00 | 5,924.58 | 5,861.10 | 5,869.00 | 5,869.00 | 1,048 |
| 04 abr 2024 | 6,065.00 | 6,065.00 | 5,932.00 | 5,932.00 | 5,932.00 | 862 |
| 03 abr 2024 | 6,230.00 | 6,230.00 | 6,210.00 | 6,215.00 | 6,215.00 | 50 |
| 02 abr 2024 | 6,280.00 | 6,280.00 | 6,265.70 | 6,265.70 | 6,265.70 | 467 |
| 01 abr 2024 | 6,425.00 | 6,425.00 | 6,399.00 | 6,401.16 | 6,401.16 | 781 |
| 27 mar 2024 | 6,400.02 | 6,460.00 | 6,400.02 | 6,458.52 | 6,458.52 | 743 |
| 26 mar 2024 | 6,572.00 | 6,572.00 | 6,436.40 | 6,438.88 | 6,438.88 | 894 |
| 25 mar 2024 | 6,620.00 | 6,620.00 | 6,490.00 | 6,494.00 | 6,494.00 | 766 |
| 22 mar 2024 | 6,535.00 | 6,855.00 | 6,515.00 | 6,769.57 | 6,769.57 | 3,115 |
| 21 mar 2024 | 8,200.59 | 8,200.59 | 7,950.00 | 7,966.28 | 7,966.28 | 521 |
| 20 mar 2024 | 7,780.00 | 7,780.00 | 7,780.00 | 7,780.00 | 7,780.00 | - |
| 19 mar 2024 | 7,780.00 | 7,780.00 | 7,780.00 | 7,780.00 | 7,780.00 | - |
| 15 mar 2024 | 7,780.00 | 7,780.00 | 7,780.00 | 7,780.00 | 7,780.00 | 152 |
| 14 mar 2024 | 7,833.69 | 7,833.69 | 7,833.69 | 7,833.69 | 7,833.69 | - |
| 13 mar 2024 | 7,830.00 | 7,833.69 | 7,830.00 | 7,833.69 | 7,833.69 | 132 |
| 12 mar 2024 | 7,750.00 | 7,750.00 | 7,750.00 | 7,750.00 | 7,750.00 | - |
| 11 mar 2024 | 7,750.00 | 7,750.00 | 7,750.00 | 7,750.00 | 7,750.00 | - |
| 08 mar 2024 | 7,750.00 | 7,750.00 | 7,750.00 | 7,750.00 | 7,750.00 | - |
| 07 mar 2024 | 7,770.00 | 7,770.00 | 7,750.00 | 7,750.00 | 7,750.00 | 44 |
| 06 mar 2024 | 7,892.27 | 7,892.27 | 7,892.27 | 7,892.27 | 7,892.27 | - |
| 05 mar 2024 | 7,892.27 | 7,892.27 | 7,892.27 | 7,892.27 | 7,892.27 | - |
| 04 mar 2024 | 7,892.27 | 7,892.27 | 7,892.27 | 7,892.27 | 7,892.27 | - |
| 01 mar 2024 | 7,892.27 | 7,892.27 | 7,892.27 | 7,892.27 | 7,892.27 | - |
| 29 feb 2024 | 7,892.27 | 7,892.27 | 7,892.27 | 7,892.27 | 7,892.27 | 5 |
| 28 feb 2024 | 7,948.00 | 7,948.00 | 7,948.00 | 7,948.00 | 7,948.00 | 31 |
| 27 feb 2024 | 8,010.00 | 8,010.00 | 8,010.00 | 8,010.00 | 8,010.00 | 21 |
| 26 feb 2024 | 7,980.00 | 8,029.30 | 7,980.00 | 8,029.30 | 8,029.30 | 21 |
| 23 feb 2024 | 7,915.00 | 7,915.00 | 7,915.00 | 7,915.00 | 7,915.00 | 8 |
| 22 feb 2024 | 7,658.00 | 7,658.00 | 7,658.00 | 7,658.00 | 7,658.00 | - |
| 21 feb 2024 | 7,658.00 | 7,658.00 | 7,658.00 | 7,658.00 | 7,658.00 | - |
| 20 feb 2024 | 7,658.00 | 7,658.00 | 7,658.00 | 7,658.00 | 7,658.00 | - |
| 19 feb 2024 | 7,658.00 | 7,658.00 | 7,658.00 | 7,658.00 | 7,658.00 | - |
| 16 feb 2024 | 7,680.00 | 7,680.00 | 7,658.00 | 7,658.00 | 7,658.00 | 23 |
| 15 feb 2024 | 7,830.00 | 7,830.00 | 7,830.00 | 7,830.00 | 7,830.00 | 8 |
| 14 feb 2024 | 7,844.00 | 7,844.00 | 7,844.00 | 7,844.00 | 7,844.00 | 7 |
| 13 feb 2024 | 7,940.00 | 7,940.00 | 7,940.00 | 7,940.00 | 7,940.00 | 12 |
| 12 feb 2024 | 8,086.00 | 8,100.00 | 7,940.00 | 7,940.00 | 7,940.00 | 56 |
| 09 feb 2024 | 8,001.00 | 8,022.00 | 7,942.00 | 8,022.00 | 8,022.00 | 370 |
| 08 feb 2024 | 7,941.30 | 8,156.00 | 7,941.30 | 8,154.50 | 8,154.50 | 1,496 |
| 07 feb 2024 | 7,879.20 | 7,879.20 | 7,879.20 | 7,879.20 | 7,879.20 | 15 |
| 06 feb 2024 | 7,695.88 | 7,695.88 | 7,695.88 | 7,695.88 | 7,695.88 | 105 |
| 02 feb 2024 | 7,965.00 | 7,965.00 | 7,965.00 | 7,965.00 | 7,965.00 | 13 |
| 01 feb 2024 | 8,240.00 | 8,240.00 | 8,240.00 | 8,240.00 | 8,240.00 | - |
| 31 ene 2024 | 8,240.00 | 8,240.00 | 8,240.00 | 8,240.00 | 8,240.00 | - |
| 30 ene 2024 | 8,350.00 | 8,350.00 | 8,240.00 | 8,240.00 | 8,240.00 | 49 |
| 29 ene 2024 | 8,266.00 | 8,266.00 | 8,266.00 | 8,266.00 | 8,266.00 | - |
| 26 ene 2024 | 8,266.00 | 8,266.00 | 8,266.00 | 8,266.00 | 8,266.00 | - |
| 25 ene 2024 | 8,266.00 | 8,266.00 | 8,266.00 | 8,266.00 | 8,266.00 | - |
| 24 ene 2024 | 8,266.00 | 8,266.00 | 8,266.00 | 8,266.00 | 8,266.00 | - |
| 23 ene 2024 | 8,266.00 | 8,266.00 | 8,266.00 | 8,266.00 | 8,266.00 | - |
| 22 ene 2024 | 8,266.00 | 8,266.00 | 8,266.00 | 8,266.00 | 8,266.00 | 100 |
| 19 ene 2024 | 8,070.00 | 8,070.00 | 8,070.00 | 8,070.00 | 8,070.00 | - |
| 18 ene 2024 | 8,070.00 | 8,070.00 | 8,070.00 | 8,070.00 | 8,070.00 | - |
| 17 ene 2024 | 8,070.00 | 8,070.00 | 8,070.00 | 8,070.00 | 8,070.00 | - |
| 16 ene 2024 | 8,070.00 | 8,070.00 | 8,070.00 | 8,070.00 | 8,070.00 | 25 |
| 15 ene 2024 | 8,280.00 | 8,280.00 | 8,280.00 | 8,280.00 | 8,280.00 | - |
| 12 ene 2024 | 8,280.00 | 8,280.00 | 8,280.00 | 8,280.00 | 8,280.00 | - |
| 11 ene 2024 | 8,280.00 | 8,280.00 | 8,280.00 | 8,280.00 | 8,280.00 | - |
| 10 ene 2024 | 8,233.00 | 8,280.00 | 8,233.00 | 8,280.00 | 8,280.00 | 814 |
| 09 ene 2024 | 8,228.00 | 8,228.00 | 8,228.00 | 8,228.00 | 8,228.00 | 50 |
| 08 ene 2024 | 8,340.45 | 8,340.45 | 8,340.45 | 8,340.45 | 8,340.45 | 10 |
| 05 ene 2024 | 8,535.00 | 8,535.00 | 8,535.00 | 8,535.00 | 8,535.00 | - |
| 04 ene 2024 | 8,535.00 | 8,535.00 | 8,535.00 | 8,535.00 | 8,535.00 | 22 |
| 03 ene 2024 | 8,636.59 | 8,636.59 | 8,636.59 | 8,636.59 | 8,636.59 | 5 |
| 02 ene 2024 | 8,668.80 | 8,668.80 | 8,668.80 | 8,668.80 | 8,668.80 | - |
| 29 dic 2023 | 8,668.80 | 8,668.80 | 8,668.80 | 8,668.80 | 8,668.80 | - |
| 28 dic 2023 | 8,668.80 | 8,668.80 | 8,668.80 | 8,668.80 | 8,668.80 | 9 |
| 27 dic 2023 | 8,623.00 | 8,623.00 | 8,623.00 | 8,623.00 | 8,623.00 | - |
| 26 dic 2023 | 8,623.00 | 8,623.00 | 8,623.00 | 8,623.00 | 8,623.00 | - |
| 22 dic 2023 | 8,623.00 | 8,623.00 | 8,623.00 | 8,623.00 | 8,623.00 | - |
| 21 dic 2023 | 8,623.00 | 8,623.00 | 8,623.00 | 8,623.00 | 8,623.00 | - |
| 20 dic 2023 | 8,623.00 | 8,623.00 | 8,623.00 | 8,623.00 | 8,623.00 | - |
| 19 dic 2023 | 8,676.50 | 8,719.04 | 8,623.00 | 8,623.00 | 8,623.00 | 303 |
| 18 dic 2023 | 8,370.00 | 8,370.00 | 8,370.00 | 8,370.00 | 8,370.00 | - |
| 15 dic 2023 | 8,370.00 | 8,370.00 | 8,370.00 | 8,370.00 | 8,370.00 | 16 |
| 14 dic 2023 | 8,716.57 | 8,716.57 | 8,505.00 | 8,505.00 | 8,505.00 | 103 |
| 13 dic 2023 | 8,716.57 | 8,716.57 | 8,716.57 | 8,716.57 | 8,716.57 | 187 |
| 11 dic 2023 | 8,625.00 | 8,765.00 | 8,625.00 | 8,765.00 | 8,765.00 | 156 |
| 08 dic 2023 | 8,119.80 | 8,515.00 | 8,119.80 | 8,447.55 | 8,447.55 | 354 |
| 07 dic 2023 | 8,128.00 | 8,135.00 | 8,055.00 | 8,135.00 | 8,135.00 | 122 |
| 06 dic 2023 | 7,951.50 | 7,951.50 | 7,951.50 | 7,951.50 | 7,951.50 | 20 |
| 05 dic 2023 | 8,085.00 | 8,085.00 | 8,030.00 | 8,030.00 | 8,030.00 | 19 |
| 04 dic 2023 | 7,930.00 | 7,930.00 | 7,930.00 | 7,930.00 | 7,930.00 | - |
| 01 dic 2023 | 7,890.00 | 7,975.00 | 7,890.00 | 7,930.00 | 7,930.00 | 148 |
| 30 nov 2023 | 7,550.00 | 7,753.70 | 7,550.00 | 7,753.70 | 7,753.70 | 10 |
| *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.