XNYS
Datos históricos de Lument Finance Trust, Inc.
Lument Finance Trust, Inc. · LFT
$5.17
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:55:54 UTC
- Variación en el periodo
- −70.63%
- Máximo
- US$18.75
- 15 de octubre de 2025
- Mínimo
- US$4.56
- 8 de octubre de 2026
- Volumen medio diario
- 0.02 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 | 4.78 | 5.23 | 4.70 | 5.17 | +8.84% | 48,046.373 |
| 8 oct 2026 | 4.76 | 4.78 | 4.56 | 4.75 | −0.84% | 48,232.129 |
| 7 oct 2026 | 5.00 | 5.10 | 4.79 | 4.79 | −5.89% | 20,170.29 |
| 6 oct 2026 | 5.14 | 5.18 | 4.98 | 5.09 | +2.41% | 23,519.911 |
| 5 oct 2026 | 4.96 | 5.19 | 4.96 | 4.97 | −1.00% | 22,560.55 |
| 2 oct 2026 | 5.18 | 5.29 | 4.96 | 5.02 | −3.28% | 46,167.815 |
| 1 oct 2026 | 5.48 | 5.50 | 5.17 | 5.19 | −5.29% | 47,956.898 |
| 30 sep 2026 | 5.54 | 5.83 | 5.42 | 5.48 | −0.36% | 52,519.824 |
| 29 sep 2026 | 5.58 | 5.67 | 5.44 | 5.50 | −1.96% | 34,392.799 |
| 28 sep 2026 | 5.19 | 5.73 | 5.17 | 5.61 | +8.09% | 67,918.79 |
| 25 sep 2026 | 5.17 | 5.38 | 5.17 | 5.19 | +0.39% | 21,604.51 |
| 24 sep 2026 | 5.26 | 5.30 | 5.15 | 5.17 | −1.90% | 39,592.593 |
| 23 sep 2026 | 5.50 | 5.52 | 5.27 | 5.27 | −4.70% | 18,073.464 |
| 22 sep 2026 | 5.56 | 5.60 | 5.51 | 5.53 | −1.25% | 30,741.735 |
| 21 sep 2026 | 6.24 | 6.31 | 5.52 | 5.60 | −14.76% | 99,770.577 |
| 18 sep 2026 | 6.59 | 6.72 | 6.50 | 6.57 | 0.00% | 40,309.52 |
| 17 sep 2026 | 6.54 | 6.62 | 6.52 | 6.57 | +0.77% | 5,967.37 |
| 16 sep 2026 | 6.55 | 6.59 | 6.48 | 6.52 | +0.31% | 14,147 |
| 15 sep 2026 | 6.55 | 6.55 | 6.40 | 6.50 | −0.76% | 12,776.54 |
| 14 sep 2026 | 6.68 | 6.70 | 6.45 | 6.55 | −1.65% | 21,044.057 |
| 11 sep 2026 | 6.83 | 6.94 | 6.64 | 6.66 | −2.49% | 31,457.148 |
| 10 sep 2026 | 6.45 | 6.92 | 6.45 | 6.83 | −1.34% | 20,347.631 |
| 9 sep 2026 | 7.00 | 7.03 | 6.79 | 6.92 | −0.39% | 13,880.143 |
| 8 sep 2026 | 7.13 | 7.15 | 6.90 | 6.95 | −3.59% | 13,899.482 |
| 4 sep 2026 | 7.20 | 7.30 | 7.09 | 7.21 | +1.09% | 2,699.178 |
| 3 sep 2026 | 7.08 | 7.21 | 7.03 | 7.13 | −0.01% | 4,326.908 |
| 2 sep 2026 | 7.15 | 7.40 | 7.10 | 7.13 | −1.04% | 9,767.558 |
| 1 sep 2026 | 7.15 | 7.48 | 7.14 | 7.21 | −0.73% | 10,390.793 |
| 31 ago 2026 | 7.47 | 7.49 | 7.20 | 7.26 | −2.13% | 7,952.051 |
| 28 ago 2026 | 7.40 | 7.64 | 7.40 | 7.42 | +1.78% | 9,442.158 |
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.