XNYS
Datos históricos de Lear Corporation
Lear Corporation · LEA
$118.74
▲ +0.71 (+0.60%)
Última operación · 10/10/2026, 17:28:57 UTC
- Variación en el periodo
- +21.96%
- Máximo
- US$150.33
- 2 de junio de 2026
- Mínimo
- US$96.04
- 14 de octubre de 2025
- Volumen medio diario
- 0.62 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 | 118.59 | 118.70 | 117.59 | 118.03 | −0.42% | 540,079.475 |
| 8 oct 2026 | 118.08 | 118.86 | 116.60 | 118.53 | −0.92% | 640,621.489 |
| 7 oct 2026 | 120.50 | 120.83 | 118.32 | 119.63 | −1.94% | 421,807.454 |
| 6 oct 2026 | 121.30 | 122.68 | 120.32 | 122.00 | +0.55% | 466,977.098 |
| 5 oct 2026 | 121.17 | 122.43 | 120.67 | 121.33 | +0.40% | 588,690.676 |
| 2 oct 2026 | 122.27 | 123.05 | 120.42 | 120.85 | −0.43% | 452,458.295 |
| 1 oct 2026 | 117.41 | 122.33 | 116.44 | 121.37 | +2.83% | 619,391.359 |
| 30 sep 2026 | 119.80 | 120.39 | 117.59 | 118.03 | −1.08% | 537,155.029 |
| 29 sep 2026 | 120.43 | 120.53 | 118.56 | 119.32 | −0.77% | 605,435.018 |
| 28 sep 2026 | 122.17 | 122.64 | 119.82 | 120.24 | −2.01% | 789,101.789 |
| 25 sep 2026 | 120.02 | 123.59 | 118.89 | 122.71 | +3.77% | 637,353.016 |
| 24 sep 2026 | 121.76 | 122.78 | 117.67 | 118.25 | −2.83% | 632,798.356 |
| 23 sep 2026 | 120.69 | 123.32 | 120.69 | 121.69 | −0.58% | 395,049.388 |
| 22 sep 2026 | 122.04 | 123.02 | 120.98 | 122.40 | +1.81% | 625,831.663 |
| 21 sep 2026 | 121.61 | 121.78 | 119.85 | 120.22 | −0.35% | 689,835.212 |
| 18 sep 2026 | 122.08 | 122.15 | 119.36 | 120.64 | −1.69% | 1.77 M |
| 17 sep 2026 | 125.55 | 126.04 | 122.38 | 122.72 | −0.38% | 721,814.772 |
| 16 sep 2026 | 126.85 | 129.66 | 121.28 | 123.19 | −2.37% | 1.1 M |
| 15 sep 2026 | 127.37 | 128.54 | 125.94 | 126.18 | −2.09% | 708,267.535 |
| 14 sep 2026 | 128.45 | 130.70 | 128.30 | 128.87 | −1.49% | 515,073.37 |
| 11 sep 2026 | 129.76 | 131.39 | 129.04 | 130.82 | +2.33% | 482,263.038 |
| 10 sep 2026 | 126.57 | 128.03 | 125.01 | 127.84 | +0.72% | 402,462.669 |
| 9 sep 2026 | 128.63 | 130.11 | 126.63 | 126.93 | −1.54% | 468,669.177 |
| 8 sep 2026 | 134.43 | 134.78 | 128.79 | 128.91 | −4.28% | 625,698.976 |
| 4 sep 2026 | 130.45 | 134.93 | 130.27 | 134.68 | +2.77% | 507,908.529 |
| 3 sep 2026 | 131.08 | 131.42 | 129.65 | 131.05 | +1.12% | 487,557.523 |
| 2 sep 2026 | 124.93 | 130.40 | 124.78 | 129.60 | +3.54% | 804,036.496 |
| 1 sep 2026 | 124.29 | 126.20 | 124.22 | 125.17 | +0.14% | 593,918.184 |
| 31 ago 2026 | 124.58 | 125.62 | 124.00 | 124.99 | +0.78% | 921,057.681 |
| 28 ago 2026 | 124.80 | 125.49 | 122.40 | 124.02 | +0.36% | 426,033.075 |
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.