XNYS
Datos históricos de LCI Industries
LCI Industries · LCII
$77.75
▼ -0.55 (-0.70%)
Última operación · 10/10/2026, 18:33:53 UTC
- Variación en el periodo
- −7.77%
- Máximo
- US$159.66
- 12 de febrero de 2026
- Mínimo
- US$78.08
- 9 de octubre de 2026
- Volumen medio diario
- 0.37 M
Del 10 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 | 79.49 | 79.83 | 78.08 | 78.30 | −2.36% | 234,081.81 |
| 8 oct 2026 | 79.58 | 80.62 | 78.67 | 80.19 | +0.09% | 429,841.214 |
| 7 oct 2026 | 81.79 | 82.27 | 79.22 | 80.12 | −2.52% | 540,148.388 |
| 6 oct 2026 | 82.91 | 82.91 | 81.17 | 82.19 | −0.47% | 558,891.521 |
| 5 oct 2026 | 82.79 | 83.68 | 81.16 | 82.58 | −0.28% | 422,269.142 |
| 2 oct 2026 | 83.50 | 83.90 | 82.29 | 82.81 | +0.85% | 499,818.785 |
| 1 oct 2026 | 83.70 | 84.17 | 81.67 | 82.11 | −1.86% | 353,687.958 |
| 30 sep 2026 | 85.52 | 85.52 | 82.92 | 83.67 | −2.00% | 283,343.261 |
| 29 sep 2026 | 84.80 | 85.63 | 83.68 | 85.38 | −0.16% | 253,965.506 |
| 28 sep 2026 | 84.11 | 85.76 | 83.12 | 85.52 | +1.20% | 332,243.939 |
| 25 sep 2026 | 83.96 | 85.18 | 82.78 | 84.51 | +1.15% | 442,925.963 |
| 24 sep 2026 | 85.81 | 85.81 | 83.38 | 83.55 | −1.74% | 413,418.586 |
| 23 sep 2026 | 87.00 | 87.08 | 84.94 | 85.03 | −3.29% | 253,037.187 |
| 22 sep 2026 | 87.65 | 89.01 | 87.17 | 87.92 | +1.12% | 249,402.303 |
| 21 sep 2026 | 86.50 | 87.43 | 85.28 | 86.95 | +1.58% | 232,177.574 |
| 18 sep 2026 | 86.00 | 86.27 | 85.07 | 85.60 | −1.03% | 988,126.9 |
| 17 sep 2026 | 88.78 | 89.22 | 86.26 | 86.49 | −0.71% | 239,333.1 |
| 16 sep 2026 | 87.60 | 89.33 | 86.48 | 87.11 | −0.56% | 284,481.683 |
| 15 sep 2026 | 90.10 | 91.85 | 86.76 | 87.60 | −2.87% | 347,630.598 |
| 14 sep 2026 | 90.10 | 92.23 | 90.10 | 90.19 | −0.91% | 270,066.405 |
| 11 sep 2026 | 94.99 | 94.99 | 90.37 | 91.02 | −2.55% | 258,950.616 |
| 10 sep 2026 | 95.68 | 95.99 | 92.21 | 93.40 | −2.75% | 378,260.896 |
| 9 sep 2026 | 99.11 | 99.74 | 95.62 | 96.04 | −3.10% | 296,083.957 |
| 8 sep 2026 | 102.81 | 102.81 | 99.11 | 99.11 | −3.40% | 271,767.802 |
| 4 sep 2026 | 99.87 | 103.21 | 99.80 | 102.60 | +1.54% | 269,719.214 |
| 3 sep 2026 | 103.56 | 103.60 | 99.87 | 101.04 | −1.61% | 245,010.532 |
| 2 sep 2026 | 100.84 | 103.29 | 100.84 | 102.69 | +1.91% | 237,502.752 |
| 1 sep 2026 | 100.00 | 103.16 | 99.92 | 100.77 | +0.14% | 288,297.124 |
| 31 ago 2026 | 102.68 | 102.68 | 100.06 | 100.63 | −2.26% | 333,296.62 |
| 28 ago 2026 | 103.09 | 103.33 | 101.72 | 102.96 | +0.65% | 134,848.101 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.