U.S. markets open in 5 hours 52 minutes
F S&P 500
5,546.25 +9.25 (+0.17%) F Dow Jones
39,526.00 0.00 (0.00%) F Nasdaq
20,037.00 +64.75 (+0.32%) E-mini Russell 2000 Index Futur
2,044.00 -0.90 (-0.04%) Petróleo
81.26 +0.43 (+0.53%) Oro
2,326.30 -4.50 (-0.19%)
Luxfer Holdings PLC (LXFR)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 11.31 | 11.46 | 11.19 | 11.45 | 11.45 | 75,500 |
| 24 jun 2024 | 11.43 | 11.56 | 11.29 | 11.30 | 11.30 | 80,300 |
| 21 jun 2024 | 11.27 | 11.45 | 11.18 | 11.39 | 11.39 | 336,300 |
| 20 jun 2024 | 11.24 | 11.44 | 11.07 | 11.29 | 11.29 | 93,100 |
| 18 jun 2024 | 11.30 | 11.48 | 11.10 | 11.32 | 11.32 | 96,800 |
| 17 jun 2024 | 11.00 | 11.32 | 10.84 | 11.26 | 11.26 | 138,200 |
| 14 jun 2024 | 11.51 | 11.51 | 11.11 | 11.15 | 11.15 | 67,800 |
| 13 jun 2024 | 11.86 | 11.93 | 11.57 | 11.65 | 11.65 | 113,800 |
| 12 jun 2024 | 12.05 | 12.08 | 11.71 | 11.79 | 11.79 | 86,300 |
| 11 jun 2024 | 11.81 | 11.81 | 11.51 | 11.75 | 11.75 | 64,400 |
| 10 jun 2024 | 11.19 | 11.89 | 11.15 | 11.88 | 11.88 | 140,800 |
| 07 jun 2024 | 11.37 | 11.55 | 11.17 | 11.36 | 11.36 | 88,100 |
| 06 jun 2024 | 11.74 | 11.74 | 11.45 | 11.55 | 11.55 | 73,200 |
| 05 jun 2024 | 11.76 | 12.17 | 11.57 | 11.84 | 11.84 | 108,400 |
| 04 jun 2024 | 12.01 | 12.01 | 11.53 | 11.68 | 11.68 | 82,800 |
| 03 jun 2024 | 12.45 | 12.45 | 11.89 | 12.08 | 12.08 | 127,300 |
| 31 may 2024 | 12.07 | 12.36 | 12.07 | 12.32 | 12.32 | 104,400 |
| 30 may 2024 | 11.98 | 12.13 | 11.92 | 12.03 | 12.03 | 84,100 |
| 29 may 2024 | 11.83 | 12.01 | 11.73 | 11.85 | 11.85 | 148,700 |
| 28 may 2024 | 12.20 | 12.30 | 11.88 | 12.01 | 12.01 | 112,600 |
| 24 may 2024 | 12.08 | 12.27 | 11.94 | 12.15 | 12.15 | 163,000 |
| 23 may 2024 | 12.19 | 12.35 | 11.75 | 11.92 | 11.92 | 111,600 |
| 22 may 2024 | 12.40 | 12.47 | 12.07 | 12.17 | 12.17 | 107,700 |
| 21 may 2024 | 12.16 | 12.41 | 12.08 | 12.38 | 12.38 | 94,000 |
| 20 may 2024 | 12.00 | 12.38 | 12.00 | 12.17 | 12.17 | 123,500 |
| 17 may 2024 | 12.63 | 12.70 | 11.98 | 12.05 | 12.05 | 167,300 |
| 16 may 2024 | 12.29 | 12.57 | 12.29 | 12.52 | 12.52 | 141,200 |
| 15 may 2024 | 12.29 | 12.94 | 12.29 | 12.41 | 12.41 | 135,600 |
| 14 may 2024 | 11.92 | 12.15 | 11.79 | 12.15 | 12.15 | 76,300 |
| 13 may 2024 | 11.73 | 11.83 | 11.66 | 11.74 | 11.74 | 105,000 |
| 10 may 2024 | 11.68 | 11.75 | 11.48 | 11.60 | 11.60 | 136,900 |
| 09 may 2024 | 11.50 | 11.70 | 11.37 | 11.62 | 11.62 | 100,000 |
| 08 may 2024 | 11.32 | 11.55 | 11.18 | 11.49 | 11.49 | 103,100 |
| 07 may 2024 | 11.62 | 11.69 | 11.33 | 11.34 | 11.34 | 100,800 |
| 06 may 2024 | 11.70 | 11.97 | 11.46 | 11.62 | 11.62 | 214,700 |
| 03 may 2024 | 11.25 | 11.77 | 11.08 | 11.70 | 11.70 | 226,300 |
| 02 may 2024 | 10.66 | 11.09 | 10.54 | 11.07 | 11.07 | 178,200 |
| 01 may 2024 | 10.42 | 11.17 | 10.27 | 10.58 | 10.58 | 206,000 |
| 30 abr 2024 | 9.81 | 9.86 | 9.62 | 9.63 | 9.63 | 159,000 |
| 29 abr 2024 | 9.81 | 10.01 | 9.80 | 9.94 | 9.94 | 115,500 |
| 26 abr 2024 | 9.59 | 9.87 | 9.58 | 9.73 | 9.73 | 93,400 |
| 25 abr 2024 | 9.58 | 9.64 | 9.38 | 9.59 | 9.59 | 98,400 |
| 24 abr 2024 | 9.72 | 9.77 | 9.51 | 9.68 | 9.68 | 88,600 |
| 23 abr 2024 | 9.75 | 9.92 | 9.75 | 9.79 | 9.79 | 104,500 |
| 22 abr 2024 | 9.78 | 10.06 | 9.68 | 9.79 | 9.79 | 150,500 |
| 19 abr 2024 | 9.34 | 9.79 | 9.26 | 9.78 | 9.78 | 118,400 |
| 18 abr 2024 | 9.89 | 9.99 | 9.37 | 9.39 | 9.39 | 122,700 |
| 18 abr 2024 | 0.13 Dividendo | |||||
| 17 abr 2024 | 10.09 | 10.10 | 9.89 | 10.00 | 9.87 | 113,900 |
| 16 abr 2024 | 10.00 | 10.01 | 9.83 | 9.99 | 9.86 | 107,000 |
| 15 abr 2024 | 10.26 | 10.28 | 9.99 | 10.05 | 9.92 | 99,500 |
| 12 abr 2024 | 10.22 | 10.30 | 9.95 | 10.15 | 10.02 | 103,900 |
| 11 abr 2024 | 9.97 | 10.34 | 9.95 | 10.34 | 10.21 | 141,900 |
| 10 abr 2024 | 9.94 | 10.02 | 9.76 | 9.95 | 9.82 | 250,700 |
| 09 abr 2024 | 10.40 | 10.51 | 10.10 | 10.13 | 10.00 | 134,600 |
| 08 abr 2024 | 10.29 | 10.47 | 10.26 | 10.40 | 10.26 | 158,400 |
| 05 abr 2024 | 10.08 | 10.25 | 10.02 | 10.12 | 9.99 | 108,800 |
| 04 abr 2024 | 10.40 | 10.46 | 10.14 | 10.19 | 10.06 | 114,600 |
| 03 abr 2024 | 10.05 | 10.28 | 10.03 | 10.27 | 10.14 | 126,300 |
| 02 abr 2024 | 10.35 | 10.35 | 10.08 | 10.15 | 10.02 | 113,500 |
| 01 abr 2024 | 10.49 | 10.49 | 10.21 | 10.40 | 10.26 | 99,000 |
| 28 mar 2024 | 10.45 | 10.64 | 10.25 | 10.37 | 10.24 | 179,700 |
| 27 mar 2024 | 10.61 | 10.64 | 10.41 | 10.49 | 10.35 | 100,700 |
| 26 mar 2024 | 11.06 | 11.13 | 10.46 | 10.46 | 10.32 | 91,900 |
| 25 mar 2024 | 11.12 | 11.27 | 10.87 | 10.95 | 10.81 | 130,700 |
| 22 mar 2024 | 10.93 | 11.16 | 10.76 | 11.10 | 10.96 | 127,800 |
| 21 mar 2024 | 10.78 | 10.87 | 10.68 | 10.82 | 10.68 | 172,600 |
| 20 mar 2024 | 10.61 | 10.96 | 10.61 | 10.76 | 10.62 | 235,300 |
| 19 mar 2024 | 10.41 | 10.76 | 10.41 | 10.67 | 10.53 | 406,700 |
| 18 mar 2024 | 10.57 | 10.63 | 10.30 | 10.44 | 10.30 | 435,900 |
| 15 mar 2024 | 10.10 | 10.46 | 10.10 | 10.42 | 10.28 | 666,100 |
| 14 mar 2024 | 10.12 | 10.20 | 9.82 | 10.15 | 10.02 | 424,300 |
| 13 mar 2024 | 10.10 | 10.29 | 10.10 | 10.26 | 10.13 | 383,500 |
| 12 mar 2024 | 10.58 | 10.61 | 10.10 | 10.17 | 10.04 | 104,600 |
| 11 mar 2024 | 10.55 | 10.68 | 10.42 | 10.61 | 10.47 | 173,400 |
| 08 mar 2024 | 10.88 | 10.90 | 10.49 | 10.51 | 10.37 | 159,500 |
| 07 mar 2024 | 10.56 | 10.81 | 10.48 | 10.77 | 10.63 | 148,300 |
| 06 mar 2024 | 10.28 | 10.54 | 10.17 | 10.46 | 10.32 | 211,800 |
| 05 mar 2024 | 10.17 | 10.41 | 10.13 | 10.19 | 10.06 | 277,300 |
| 04 mar 2024 | 10.05 | 10.51 | 9.98 | 10.28 | 10.15 | 276,900 |
| 01 mar 2024 | 9.81 | 10.04 | 9.71 | 9.90 | 9.77 | 520,700 |
| 29 feb 2024 | 9.78 | 10.10 | 9.78 | 9.92 | 9.79 | 300,800 |
| 28 feb 2024 | 8.30 | 9.63 | 8.21 | 9.51 | 9.39 | 664,300 |
| 27 feb 2024 | 7.83 | 7.85 | 7.69 | 7.79 | 7.69 | 143,500 |
| 26 feb 2024 | 7.67 | 7.79 | 7.61 | 7.70 | 7.60 | 91,700 |
| 23 feb 2024 | 7.66 | 7.77 | 7.61 | 7.72 | 7.62 | 77,200 |
| 22 feb 2024 | 7.85 | 7.85 | 7.67 | 7.69 | 7.59 | 110,300 |
| 21 feb 2024 | 7.88 | 7.91 | 7.80 | 7.89 | 7.79 | 99,600 |
| 20 feb 2024 | 7.83 | 8.04 | 7.79 | 7.90 | 7.80 | 118,800 |
| 16 feb 2024 | 8.01 | 8.10 | 7.93 | 7.94 | 7.84 | 124,600 |
| 15 feb 2024 | 7.80 | 8.09 | 7.79 | 8.08 | 7.97 | 173,600 |
| 14 feb 2024 | 7.67 | 7.79 | 7.60 | 7.77 | 7.67 | 114,600 |
| 13 feb 2024 | 7.88 | 7.88 | 7.55 | 7.57 | 7.47 | 191,800 |
| 12 feb 2024 | 7.74 | 8.22 | 7.74 | 8.10 | 7.99 | 170,900 |
| 09 feb 2024 | 7.81 | 7.83 | 7.68 | 7.72 | 7.62 | 130,800 |
| 08 feb 2024 | 7.76 | 7.89 | 7.75 | 7.81 | 7.71 | 119,900 |
| 07 feb 2024 | 7.71 | 7.86 | 7.61 | 7.75 | 7.65 | 179,200 |
| 06 feb 2024 | 7.91 | 8.04 | 7.60 | 7.68 | 7.58 | 191,900 |
| 05 feb 2024 | 8.10 | 8.10 | 7.93 | 7.98 | 7.88 | 215,300 |
| 02 feb 2024 | 8.22 | 8.30 | 8.11 | 8.18 | 8.07 | 121,300 |
| *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.