XNAS
Datos históricos de Liftoff Mobile, Inc. Common Stock
Liftoff Mobile, Inc. Common Stock · LFTO
$15.41
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 22:46:21 UTC
- Variación en el periodo
- −45.83%
- Máximo
- US$30.10
- 5 de junio de 2026
- Mínimo
- US$15.02
- 5 de octubre de 2026
- Volumen medio diario
- 1 M
Del 4 de junio de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 16.05 | 16.21 | 15.13 | 15.41 | −4.58% | 600,020.353 |
| 8 oct 2026 | 15.74 | 16.21 | 15.69 | 16.15 | +2.09% | 833,558.946 |
| 7 oct 2026 | 15.44 | 15.92 | 15.15 | 15.82 | +2.13% | 691,497.443 |
| 6 oct 2026 | 15.35 | 15.60 | 15.14 | 15.49 | +1.51% | 544,186.233 |
| 5 oct 2026 | 15.05 | 15.50 | 15.02 | 15.26 | +0.73% | 555,058.084 |
| 2 oct 2026 | 15.88 | 15.88 | 15.12 | 15.15 | −3.26% | 718,808.368 |
| 1 oct 2026 | 15.89 | 15.98 | 15.12 | 15.66 | −0.89% | 942,244.793 |
| 30 sep 2026 | 15.82 | 16.25 | 15.68 | 15.80 | −0.19% | 1.08 M |
| 29 sep 2026 | 15.66 | 15.93 | 15.47 | 15.83 | +1.09% | 559,841.984 |
| 28 sep 2026 | 15.80 | 16.05 | 15.41 | 15.66 | −1.57% | 485,356.478 |
| 25 sep 2026 | 15.95 | 16.19 | 15.80 | 15.91 | −0.06% | 300,456.053 |
| 24 sep 2026 | 16.04 | 16.25 | 15.72 | 15.92 | −1.06% | 434,932.967 |
| 23 sep 2026 | 16.27 | 16.28 | 15.92 | 16.09 | −1.59% | 548,617.962 |
| 22 sep 2026 | 17.58 | 17.86 | 16.14 | 16.35 | −7.37% | 1.72 M |
| 21 sep 2026 | 16.45 | 18.00 | 16.26 | 17.65 | +7.69% | 829,274.913 |
| 18 sep 2026 | 17.40 | 17.50 | 16.17 | 16.39 | −5.91% | 6.44 M |
| 17 sep 2026 | 17.59 | 18.00 | 17.26 | 17.42 | −0.97% | 761,214.884 |
| 16 sep 2026 | 18.27 | 18.28 | 17.15 | 17.59 | −3.72% | 742,305.768 |
| 15 sep 2026 | 18.63 | 18.92 | 18.17 | 18.27 | −1.93% | 805,364.303 |
| 14 sep 2026 | 18.42 | 18.95 | 18.10 | 18.63 | +1.53% | 363,589.231 |
| 11 sep 2026 | 17.87 | 18.67 | 17.61 | 18.35 | +4.56% | 516,584.564 |
| 10 sep 2026 | 18.01 | 18.44 | 17.47 | 17.55 | −5.14% | 800,470.775 |
| 9 sep 2026 | 18.53 | 18.98 | 18.13 | 18.50 | −0.80% | 494,316.858 |
| 8 sep 2026 | 18.60 | 18.91 | 18.06 | 18.65 | −0.48% | 620,084.034 |
| 4 sep 2026 | 18.48 | 18.82 | 18.32 | 18.74 | +0.11% | 666,212.696 |
| 3 sep 2026 | 18.98 | 19.14 | 18.44 | 18.72 | +0.11% | 685,824.527 |
| 2 sep 2026 | 18.73 | 19.02 | 18.02 | 18.70 | −0.16% | 687,122.264 |
| 1 sep 2026 | 18.55 | 18.82 | 17.90 | 18.73 | +0.81% | 817,601.999 |
| 31 ago 2026 | 18.75 | 19.00 | 18.35 | 18.58 | −1.75% | 433,271.504 |
| 28 ago 2026 | 18.68 | 19.34 | 18.46 | 18.91 | +1.50% | 361,312.413 |
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.