XNYS
Datos históricos de LandBridge Company LLC
LandBridge Company LLC · LB
$86.25
▲ +0.00 (+0.00%)
Última operación · 12/10/2026, 0:22:22 UTC
- Variación en el periodo
- +66.51%
- Máximo
- US$91.69
- 21 de agosto de 2026
- Mínimo
- US$43.75
- 8 de enero de 2026
- Volumen medio diario
- 0.39 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 86.86 | 88.30 | 85.56 | 86.25 | −1.38% | 160,152.803 |
| 8 oct 2026 | 85.98 | 88.99 | 85.98 | 87.46 | +2.03% | 245,204.986 |
| 7 oct 2026 | 85.10 | 86.33 | 83.56 | 85.72 | +0.08% | 197,131.586 |
| 6 oct 2026 | 84.75 | 88.26 | 84.05 | 85.65 | +2.48% | 241,671.701 |
| 5 oct 2026 | 84.09 | 84.64 | 82.93 | 83.58 | −0.25% | 142,940.98 |
| 2 oct 2026 | 80.41 | 83.96 | 80.41 | 83.79 | +3.74% | 205,158.685 |
| 1 oct 2026 | 80.73 | 81.56 | 79.74 | 80.77 | −0.49% | 306,126.532 |
| 30 sep 2026 | 82.03 | 83.16 | 80.66 | 81.17 | +0.84% | 243,381.644 |
| 29 sep 2026 | 80.00 | 80.97 | 79.38 | 80.49 | −0.28% | 291,212.643 |
| 28 sep 2026 | 82.54 | 82.76 | 80.33 | 80.72 | −0.81% | 200,994.73 |
| 25 sep 2026 | 82.15 | 83.04 | 81.24 | 81.38 | −1.35% | 145,143.202 |
| 24 sep 2026 | 83.80 | 83.84 | 82.13 | 82.49 | +0.46% | 195,957.583 |
| 23 sep 2026 | 88.07 | 88.07 | 81.99 | 82.11 | −5.52% | 285,711.354 |
| 22 sep 2026 | 86.10 | 87.61 | 85.20 | 86.91 | −0.73% | 276,415.091 |
| 21 sep 2026 | 85.62 | 88.42 | 84.29 | 87.55 | +1.85% | 219,770.346 |
| 18 sep 2026 | 86.14 | 87.10 | 84.31 | 85.96 | +0.03% | 302,890.399 |
| 17 sep 2026 | 83.09 | 86.80 | 83.00 | 85.93 | +3.91% | 192,476.543 |
| 16 sep 2026 | 86.50 | 87.56 | 81.75 | 82.70 | −5.18% | 345,770.252 |
| 15 sep 2026 | 86.37 | 88.00 | 85.90 | 87.22 | +0.90% | 122,100.894 |
| 14 sep 2026 | 87.16 | 88.41 | 85.36 | 86.44 | −0.47% | 261,929.012 |
| 11 sep 2026 | 85.93 | 88.14 | 85.93 | 86.85 | +0.54% | 186,709.869 |
| 10 sep 2026 | 87.82 | 87.87 | 86.01 | 86.38 | −0.61% | 149,613.671 |
| 9 sep 2026 | 88.76 | 89.15 | 86.54 | 86.91 | −1.63% | 153,088.499 |
| 8 sep 2026 | 87.99 | 89.13 | 86.37 | 88.35 | +2.10% | 228,225.123 |
| 4 sep 2026 | 84.57 | 86.81 | 84.15 | 86.53 | +0.51% | 182,186.567 |
| 3 sep 2026 | 86.83 | 88.26 | 85.20 | 86.09 | +0.69% | 258,413.185 |
| 2 sep 2026 | 85.34 | 86.75 | 84.72 | 85.50 | −0.40% | 272,808.036 |
| 1 sep 2026 | 89.03 | 89.03 | 84.15 | 85.84 | −1.99% | 257,539.809 |
| 31 ago 2026 | 88.08 | 88.80 | 86.82 | 87.58 | +0.74% | 150,221.393 |
| 28 ago 2026 | 89.68 | 90.00 | 86.58 | 86.94 | −2.56% | 171,231.594 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.