XNAS
Datos históricos de Lifeward Ltd.
Lifeward Ltd. · LFWD
$6.36
▼ -0.19 (-2.93%)
Última operación · 10/10/2026, 17:41:48 UTC
- Variación en el periodo
- −26.86%
- Máximo
- US$9.84
- 10 de octubre de 2025
- Mínimo
- US$4.14
- 24 de febrero 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 | 6.30 | 6.61 | 6.10 | 6.49 | +0.93% | 3,655.008 |
| 8 oct 2026 | 6.30 | 6.50 | 6.10 | 6.43 | −1.08% | 5,026.164 |
| 7 oct 2026 | 6.10 | 6.50 | 6.10 | 6.50 | +2.52% | 2,949.86 |
| 6 oct 2026 | 6.66 | 6.80 | 6.10 | 6.34 | −4.95% | 10,029.35 |
| 5 oct 2026 | 6.04 | 6.70 | 6.04 | 6.67 | +14.02% | 10,399.964 |
| 2 oct 2026 | 5.90 | 6.35 | 5.85 | 5.85 | −1.85% | 6,127.628 |
| 1 oct 2026 | 5.43 | 6.48 | 5.18 | 5.96 | −9.71% | 11,945.277 |
| 30 sep 2026 | 6.91 | 6.91 | 6.55 | 6.60 | −4.47% | 4,467.174 |
| 29 sep 2026 | 6.92 | 6.92 | 6.91 | 6.91 | −0.14% | 1,001.281 |
| 28 sep 2026 | 7.00 | 7.00 | 6.92 | 6.92 | −1.00% | 5,963.606 |
| 25 sep 2026 | 6.94 | 6.99 | 6.94 | 6.99 | +0.29% | 850.927 |
| 24 sep 2026 | 7.10 | 7.11 | 6.95 | 6.97 | −0.57% | 7,897.432 |
| 23 sep 2026 | 7.00 | 7.01 | 6.95 | 7.01 | +1.01% | 6,415.344 |
| 22 sep 2026 | 6.90 | 7.18 | 6.90 | 6.94 | −0.86% | 2,046.444 |
| 21 sep 2026 | 7.16 | 7.16 | 6.75 | 7.00 | +1.16% | 2,088.571 |
| 18 sep 2026 | 7.10 | 7.20 | 6.92 | 6.92 | −0.57% | 5,311.465 |
| 17 sep 2026 | 6.92 | 7.19 | 6.90 | 6.96 | +0.72% | 6,573.658 |
| 16 sep 2026 | 7.32 | 7.32 | 6.91 | 6.91 | −2.26% | 5,039.877 |
| 15 sep 2026 | 7.35 | 7.35 | 7.01 | 7.07 | −0.56% | 7,125.908 |
| 14 sep 2026 | 7.25 | 7.25 | 6.87 | 7.11 | −0.14% | 10,347.034 |
| 11 sep 2026 | 7.39 | 7.39 | 7.12 | 7.12 | −0.14% | 936.599 |
| 10 sep 2026 | 7.12 | 7.15 | 7.12 | 7.13 | −3.65% | 2,433.927 |
| 8 sep 2026 | 6.99 | 7.40 | 6.99 | 7.40 | +6.02% | 4,301.318 |
| 4 sep 2026 | 7.11 | 7.11 | 6.98 | 6.98 | −1.69% | 7,612.82 |
| 3 sep 2026 | 7.27 | 7.33 | 7.03 | 7.10 | −2.20% | 4,242.177 |
| 2 sep 2026 | 7.21 | 7.26 | 7.10 | 7.26 | +0.83% | 3,484.927 |
| 1 sep 2026 | 7.53 | 7.58 | 7.20 | 7.20 | −5.88% | 5,569.298 |
| 31 ago 2026 | 7.47 | 7.68 | 7.41 | 7.65 | +2.55% | 5,399.713 |
| 28 ago 2026 | 7.30 | 7.50 | 7.20 | 7.46 | +1.29% | 4,409.722 |
| 27 ago 2026 | 7.54 | 7.67 | 7.37 | 7.37 | −1.67% | 5,343.539 |
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.