XNAS
Datos históricos de LifeVantage Corporation
LifeVantage Corporation · LFVN
$6.00
▼ -0.05 (-0.83%)
Última operación · 10/10/2026, 17:42:16 UTC
- Variación en el periodo
- −33.04%
- Máximo
- US$11.71
- 2 de junio de 2026
- Mínimo
- US$3.90
- 5 de febrero de 2026
- Volumen medio diario
- 0.22 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 | 5.93 | 6.08 | 5.93 | 6.00 | +0.17% | 23,154.04 |
| 8 oct 2026 | 6.00 | 6.13 | 5.94 | 5.99 | −0.17% | 32,405.215 |
| 7 oct 2026 | 6.00 | 6.16 | 5.97 | 6.00 | −0.66% | 25,046.628 |
| 6 oct 2026 | 6.03 | 6.16 | 5.98 | 6.04 | +0.17% | 30,072.372 |
| 5 oct 2026 | 6.01 | 6.18 | 5.92 | 6.03 | −0.66% | 27,840.927 |
| 2 oct 2026 | 6.24 | 6.27 | 5.99 | 6.07 | −2.72% | 48,781.146 |
| 1 oct 2026 | 6.31 | 6.40 | 6.12 | 6.24 | −0.95% | 36,167.385 |
| 30 sep 2026 | 6.32 | 6.34 | 6.21 | 6.30 | −0.32% | 18,280.663 |
| 29 sep 2026 | 6.21 | 6.40 | 6.13 | 6.32 | +2.10% | 20,358.059 |
| 28 sep 2026 | 6.26 | 6.36 | 6.17 | 6.19 | −1.12% | 32,251.799 |
| 25 sep 2026 | 6.29 | 6.42 | 6.25 | 6.26 | −0.48% | 10,352.328 |
| 24 sep 2026 | 6.20 | 6.29 | 6.11 | 6.29 | +1.45% | 24,423.798 |
| 23 sep 2026 | 6.12 | 6.20 | 6.00 | 6.20 | −0.32% | 75,858.642 |
| 22 sep 2026 | 6.16 | 6.32 | 6.15 | 6.22 | 0.00% | 38,165.068 |
| 21 sep 2026 | 6.31 | 6.40 | 6.16 | 6.22 | −2.05% | 34,217.909 |
| 18 sep 2026 | 6.31 | 6.54 | 6.14 | 6.35 | +2.42% | 51,026.548 |
| 17 sep 2026 | 6.30 | 6.38 | 6.13 | 6.20 | +0.32% | 22,267.028 |
| 16 sep 2026 | 6.30 | 6.38 | 6.15 | 6.18 | 0.00% | 36,892.788 |
| 15 sep 2026 | 6.25 | 6.32 | 6.13 | 6.18 | −1.12% | 28,398.519 |
| 14 sep 2026 | 6.09 | 6.31 | 6.09 | 6.25 | +1.30% | 41,087.221 |
| 11 sep 2026 | 6.35 | 6.66 | 5.99 | 6.17 | −3.14% | 72,733.482 |
| 10 sep 2026 | 6.57 | 6.58 | 6.26 | 6.37 | −2.15% | 30,266.017 |
| 9 sep 2026 | 6.34 | 6.69 | 6.30 | 6.51 | +2.68% | 67,981.943 |
| 8 sep 2026 | 6.20 | 6.76 | 6.20 | 6.34 | +1.44% | 105,872.666 |
| 4 sep 2026 | 6.11 | 6.29 | 6.11 | 6.25 | +2.38% | 11,996.278 |
| 3 sep 2026 | 6.19 | 6.35 | 6.10 | 6.11 | −0.41% | 18,873.602 |
| 2 sep 2026 | 6.15 | 6.37 | 6.11 | 6.13 | −1.61% | 50,591.022 |
| 1 sep 2026 | 6.19 | 6.49 | 6.10 | 6.23 | −1.58% | 62,655.497 |
| 31 ago 2026 | 6.28 | 6.38 | 6.02 | 6.33 | −0.39% | 54,537.065 |
| 28 ago 2026 | 6.00 | 6.63 | 5.86 | 6.36 | −1.47% | 112,939.204 |
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.