XNAS
Datos históricos de LCNB Corp.
LCNB Corp. · LCNB
$18.49
▼ -0.04 (-0.19%)
Última operación · 12/10/2026, 0:26:01 UTC
- Variación en el periodo
- +26.16%
- Máximo
- US$21.32
- 28 de julio de 2026
- Mínimo
- US$14.31
- 13 de octubre de 2025
- Volumen medio diario
- 0.03 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 | 18.78 | 18.78 | 18.45 | 18.52 | −2.22% | 13,462.248 |
| 8 oct 2026 | 18.85 | 19.20 | 18.66 | 18.94 | +1.28% | 26,115.117 |
| 7 oct 2026 | 18.77 | 19.34 | 18.56 | 18.70 | −0.69% | 31,159.824 |
| 6 oct 2026 | 18.98 | 19.35 | 18.74 | 18.83 | −0.48% | 15,943.044 |
| 5 oct 2026 | 18.87 | 19.08 | 18.75 | 18.92 | −0.11% | 30,325.884 |
| 2 oct 2026 | 18.96 | 19.07 | 18.83 | 18.94 | +0.80% | 24,079.244 |
| 1 oct 2026 | 18.41 | 18.94 | 18.27 | 18.79 | +1.73% | 29,107.718 |
| 30 sep 2026 | 18.65 | 18.71 | 18.23 | 18.47 | −0.81% | 29,536.629 |
| 29 sep 2026 | 18.84 | 18.86 | 18.60 | 18.62 | −1.06% | 21,841.174 |
| 28 sep 2026 | 18.82 | 18.90 | 18.54 | 18.82 | −0.05% | 25,022.94 |
| 25 sep 2026 | 18.39 | 18.92 | 18.00 | 18.83 | +2.28% | 35,329.033 |
| 24 sep 2026 | 18.59 | 18.59 | 18.21 | 18.41 | −0.65% | 26,782.089 |
| 23 sep 2026 | 18.84 | 18.84 | 18.22 | 18.53 | −2.22% | 51,598.052 |
| 22 sep 2026 | 19.10 | 19.13 | 18.72 | 18.95 | +0.11% | 26,270.633 |
| 21 sep 2026 | 18.80 | 18.96 | 18.72 | 18.93 | +0.75% | 24,927.484 |
| 18 sep 2026 | 19.15 | 19.33 | 18.78 | 18.79 | −1.88% | 91,017.391 |
| 17 sep 2026 | 19.40 | 19.43 | 18.90 | 19.15 | −0.31% | 31,025.738 |
| 16 sep 2026 | 19.93 | 19.93 | 19.06 | 19.21 | −1.34% | 35,495.536 |
| 15 sep 2026 | 19.36 | 19.56 | 19.36 | 19.47 | +0.93% | 30,763.981 |
| 14 sep 2026 | 19.20 | 19.60 | 19.10 | 19.29 | +0.94% | 40,346.077 |
| 11 sep 2026 | 19.37 | 19.37 | 18.87 | 19.11 | −0.47% | 19,992.77 |
| 10 sep 2026 | 18.93 | 19.20 | 18.85 | 19.20 | +1.21% | 22,139.838 |
| 9 sep 2026 | 18.90 | 19.22 | 18.84 | 18.97 | 0.00% | 20,248.526 |
| 8 sep 2026 | 19.42 | 19.42 | 18.92 | 18.97 | −2.87% | 24,044.674 |
| 4 sep 2026 | 18.98 | 19.53 | 18.98 | 19.53 | +2.25% | 20,928.136 |
| 3 sep 2026 | 19.36 | 19.46 | 18.88 | 19.10 | −0.52% | 27,960.144 |
| 2 sep 2026 | 19.02 | 19.41 | 19.02 | 19.20 | +1.91% | 39,442.639 |
| 1 sep 2026 | 19.13 | 19.16 | 18.77 | 18.84 | −2.53% | 18,821.374 |
| 31 ago 2026 | 19.44 | 19.52 | 19.12 | 19.33 | −0.51% | 30,840.97 |
| 28 ago 2026 | 19.26 | 19.65 | 19.10 | 19.43 | +0.47% | 29,337.054 |
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.