LSB Industries, Inc. (LXU)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 8.58 | 8.74 | 8.45 | 8.51 | 8.51 | 411,662 |
| 02 may 2024 | 8.56 | 8.70 | 8.40 | 8.52 | 8.52 | 380,500 |
| 01 may 2024 | 9.21 | 9.31 | 8.30 | 8.47 | 8.47 | 739,300 |
| 30 abr 2024 | 8.84 | 9.71 | 8.80 | 9.30 | 9.30 | 1,331,500 |
| 29 abr 2024 | 8.29 | 8.40 | 8.19 | 8.22 | 8.22 | 333,800 |
| 26 abr 2024 | 8.13 | 8.30 | 8.13 | 8.21 | 8.21 | 279,500 |
| 25 abr 2024 | 8.05 | 8.13 | 7.96 | 8.13 | 8.13 | 349,500 |
| 24 abr 2024 | 8.08 | 8.14 | 8.00 | 8.09 | 8.09 | 419,800 |
| 23 abr 2024 | 7.95 | 8.21 | 7.95 | 8.12 | 8.12 | 286,900 |
| 22 abr 2024 | 8.04 | 8.12 | 7.97 | 8.05 | 8.05 | 256,700 |
| 19 abr 2024 | 7.93 | 8.13 | 7.90 | 8.05 | 8.05 | 284,400 |
| 18 abr 2024 | 8.01 | 8.15 | 7.91 | 7.96 | 7.96 | 370,200 |
| 17 abr 2024 | 8.06 | 8.18 | 7.95 | 7.95 | 7.95 | 357,600 |
| 16 abr 2024 | 8.01 | 8.11 | 7.92 | 8.01 | 8.01 | 389,600 |
| 15 abr 2024 | 8.14 | 8.31 | 8.01 | 8.10 | 8.10 | 402,800 |
| 12 abr 2024 | 8.24 | 8.39 | 8.12 | 8.16 | 8.16 | 398,500 |
| 11 abr 2024 | 8.49 | 8.52 | 8.12 | 8.28 | 8.28 | 355,000 |
| 10 abr 2024 | 8.46 | 8.56 | 8.35 | 8.48 | 8.48 | 341,300 |
| 09 abr 2024 | 8.55 | 8.74 | 8.55 | 8.70 | 8.70 | 453,500 |
| 08 abr 2024 | 8.63 | 8.84 | 8.49 | 8.51 | 8.51 | 451,200 |
| 05 abr 2024 | 8.44 | 8.55 | 8.41 | 8.44 | 8.44 | 329,900 |
| 04 abr 2024 | 8.92 | 8.99 | 8.45 | 8.49 | 8.49 | 643,200 |
| 03 abr 2024 | 8.69 | 8.83 | 8.65 | 8.82 | 8.82 | 396,300 |
| 02 abr 2024 | 8.65 | 8.90 | 8.64 | 8.73 | 8.73 | 485,500 |
| 01 abr 2024 | 8.84 | 8.94 | 8.65 | 8.74 | 8.74 | 633,300 |
| 28 mar 2024 | 8.60 | 8.79 | 8.49 | 8.78 | 8.78 | 692,600 |
| 27 mar 2024 | 8.00 | 8.53 | 7.99 | 8.52 | 8.52 | 767,600 |
| 26 mar 2024 | 8.22 | 8.23 | 7.97 | 7.97 | 7.97 | 363,100 |
| 25 mar 2024 | 8.04 | 8.24 | 8.00 | 8.17 | 8.17 | 534,400 |
| 22 mar 2024 | 8.05 | 8.05 | 7.90 | 7.97 | 7.97 | 431,700 |
| 21 mar 2024 | 8.08 | 8.20 | 8.03 | 8.04 | 8.04 | 372,700 |
| 20 mar 2024 | 7.72 | 8.14 | 7.69 | 8.06 | 8.06 | 495,900 |
| 19 mar 2024 | 7.38 | 7.76 | 7.37 | 7.75 | 7.75 | 526,100 |
| 18 mar 2024 | 7.50 | 7.52 | 7.34 | 7.40 | 7.40 | 434,700 |
| 15 mar 2024 | 7.10 | 7.55 | 7.10 | 7.50 | 7.50 | 1,216,100 |
| 14 mar 2024 | 7.33 | 7.36 | 7.06 | 7.16 | 7.16 | 561,500 |
| 13 mar 2024 | 7.35 | 7.61 | 7.34 | 7.39 | 7.39 | 554,200 |
| 12 mar 2024 | 7.49 | 7.56 | 7.35 | 7.38 | 7.38 | 412,100 |
| 11 mar 2024 | 7.46 | 7.59 | 7.42 | 7.49 | 7.49 | 425,300 |
| 08 mar 2024 | 7.57 | 7.70 | 7.46 | 7.53 | 7.53 | 731,600 |
| 07 mar 2024 | 7.33 | 7.78 | 7.33 | 7.54 | 7.54 | 762,000 |
| 06 mar 2024 | 7.33 | 7.63 | 6.74 | 7.31 | 7.31 | 1,167,600 |
| 05 mar 2024 | 7.20 | 7.36 | 7.12 | 7.14 | 7.14 | 678,500 |
| 04 mar 2024 | 7.29 | 7.35 | 7.11 | 7.23 | 7.23 | 684,800 |
| 01 mar 2024 | 7.40 | 7.43 | 7.25 | 7.29 | 7.29 | 363,800 |
| 29 feb 2024 | 7.35 | 7.41 | 7.14 | 7.36 | 7.36 | 689,900 |
| 28 feb 2024 | 7.52 | 7.63 | 7.43 | 7.45 | 7.45 | 252,600 |
| 27 feb 2024 | 7.45 | 7.76 | 7.44 | 7.60 | 7.60 | 437,000 |
| 26 feb 2024 | 7.59 | 7.60 | 7.21 | 7.36 | 7.36 | 506,700 |
| 23 feb 2024 | 7.65 | 7.70 | 7.55 | 7.64 | 7.64 | 237,200 |
| 22 feb 2024 | 7.75 | 7.78 | 7.61 | 7.69 | 7.69 | 516,000 |
| 21 feb 2024 | 7.70 | 7.79 | 7.63 | 7.77 | 7.77 | 275,000 |
| 20 feb 2024 | 7.93 | 8.04 | 7.69 | 7.70 | 7.70 | 398,700 |
| 16 feb 2024 | 8.01 | 8.16 | 7.97 | 8.03 | 8.03 | 372,200 |
| 15 feb 2024 | 7.81 | 8.13 | 7.81 | 8.08 | 8.08 | 436,100 |
| 14 feb 2024 | 7.80 | 7.82 | 7.63 | 7.75 | 7.75 | 372,700 |
| 13 feb 2024 | 7.77 | 7.86 | 7.60 | 7.73 | 7.73 | 459,100 |
| 12 feb 2024 | 7.73 | 8.12 | 7.73 | 8.00 | 8.00 | 458,900 |
| 09 feb 2024 | 7.66 | 7.79 | 7.61 | 7.74 | 7.74 | 403,700 |
| 08 feb 2024 | 7.65 | 7.70 | 7.48 | 7.65 | 7.65 | 448,200 |
| 07 feb 2024 | 7.74 | 7.74 | 7.57 | 7.65 | 7.65 | 357,600 |
| 06 feb 2024 | 7.55 | 7.81 | 7.49 | 7.70 | 7.70 | 356,500 |
| 05 feb 2024 | 7.54 | 7.61 | 7.36 | 7.54 | 7.54 | 411,000 |
| 02 feb 2024 | 7.65 | 7.76 | 7.51 | 7.68 | 7.68 | 403,200 |
| 01 feb 2024 | 7.47 | 7.83 | 7.32 | 7.76 | 7.76 | 714,600 |
| 31 ene 2024 | 7.91 | 8.16 | 7.32 | 7.44 | 7.44 | 1,694,600 |
| 30 ene 2024 | 8.20 | 8.39 | 8.19 | 8.30 | 8.30 | 254,600 |
| 29 ene 2024 | 8.17 | 8.33 | 7.99 | 8.33 | 8.33 | 290,600 |
| 26 ene 2024 | 8.14 | 8.20 | 8.01 | 8.13 | 8.13 | 344,900 |
| 25 ene 2024 | 8.17 | 8.28 | 7.93 | 8.07 | 8.07 | 417,000 |
| 24 ene 2024 | 8.21 | 8.24 | 7.96 | 8.06 | 8.06 | 445,800 |
| 23 ene 2024 | 7.92 | 8.15 | 7.92 | 8.07 | 8.07 | 495,600 |
| 22 ene 2024 | 7.61 | 7.76 | 7.53 | 7.73 | 7.73 | 352,000 |
| 19 ene 2024 | 7.62 | 7.64 | 7.30 | 7.61 | 7.61 | 455,200 |
| 18 ene 2024 | 7.61 | 7.67 | 7.45 | 7.66 | 7.66 | 328,300 |
| 17 ene 2024 | 7.56 | 7.65 | 7.47 | 7.60 | 7.60 | 447,200 |
| 16 ene 2024 | 7.82 | 7.83 | 7.63 | 7.69 | 7.69 | 449,300 |
| 12 ene 2024 | 8.27 | 8.27 | 7.86 | 7.92 | 7.92 | 414,800 |
| 11 ene 2024 | 8.27 | 8.29 | 8.04 | 8.08 | 8.08 | 521,000 |
| 10 ene 2024 | 8.42 | 8.49 | 8.27 | 8.35 | 8.35 | 335,600 |
| 09 ene 2024 | 8.99 | 9.05 | 8.47 | 8.49 | 8.49 | 363,400 |
| 08 ene 2024 | 8.84 | 9.10 | 8.78 | 9.05 | 9.05 | 359,500 |
| 05 ene 2024 | 8.98 | 9.11 | 8.87 | 8.92 | 8.92 | 416,700 |
| 04 ene 2024 | 9.21 | 9.23 | 8.96 | 9.04 | 9.04 | 291,100 |
| 03 ene 2024 | 9.27 | 9.32 | 9.12 | 9.15 | 9.15 | 323,000 |
| 02 ene 2024 | 9.29 | 9.54 | 9.29 | 9.34 | 9.34 | 281,200 |
| 29 dic 2023 | 9.48 | 9.50 | 9.27 | 9.31 | 9.31 | 503,200 |
| 28 dic 2023 | 9.62 | 9.66 | 9.41 | 9.46 | 9.46 | 293,100 |
| 27 dic 2023 | 9.80 | 9.80 | 9.57 | 9.61 | 9.61 | 260,600 |
| 26 dic 2023 | 9.62 | 9.87 | 9.60 | 9.78 | 9.78 | 365,000 |
| 22 dic 2023 | 9.40 | 9.72 | 9.38 | 9.59 | 9.59 | 501,000 |
| 21 dic 2023 | 9.25 | 9.42 | 9.18 | 9.36 | 9.36 | 551,100 |
| 20 dic 2023 | 9.47 | 9.48 | 9.16 | 9.19 | 9.19 | 266,700 |
| 19 dic 2023 | 9.28 | 9.48 | 9.27 | 9.39 | 9.39 | 295,600 |
| 18 dic 2023 | 9.26 | 9.30 | 9.13 | 9.19 | 9.19 | 354,900 |
| 15 dic 2023 | 9.56 | 9.58 | 9.17 | 9.20 | 9.20 | 776,100 |
| 14 dic 2023 | 9.56 | 9.84 | 9.40 | 9.42 | 9.42 | 420,200 |
| 13 dic 2023 | 8.79 | 9.43 | 8.76 | 9.39 | 9.39 | 528,100 |
| 12 dic 2023 | 8.86 | 8.93 | 8.74 | 8.83 | 8.83 | 406,100 |
| 11 dic 2023 | 9.03 | 9.03 | 8.88 | 8.94 | 8.94 | 368,800 |
| *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.