XNAS
Datos históricos de Lucas GC Limited Ordinary Shares
Lucas GC Limited Ordinary Shares · LGCL
$2.21
▲ +0.04 (+1.79%)
Última operación · 10/10/2026, 17:19:00 UTC
- Variación en el periodo
- −99.53%
- Máximo
- US$547.50
- 10 de octubre de 2025
- Mínimo
- US$2.15
- 9 de octubre de 2026
- Volumen medio diario
- 0.27 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 | 2.15 | 2.35 | 2.15 | 2.23 | −9.35% | 159,699.952 |
| 8 oct 2026 | 2.50 | 2.56 | 2.23 | 2.46 | −12.77% | 387,572.293 |
| 7 oct 2026 | 2.49 | 4.53 | 2.41 | 2.82 | +24.78% | 45.64 M |
| 6 oct 2026 | 2.40 | 2.40 | 2.21 | 2.26 | −7.00% | 58,171.723 |
| 5 oct 2026 | 2.46 | 2.51 | 2.38 | 2.43 | −3.57% | 33,029.881 |
| 2 oct 2026 | 2.63 | 2.70 | 2.47 | 2.52 | −3.82% | 41,907.995 |
| 1 oct 2026 | 2.75 | 2.79 | 2.62 | 2.62 | −5.42% | 61,369.022 |
| 30 sep 2026 | 2.83 | 2.90 | 2.68 | 2.77 | −1.77% | 57,288.673 |
| 29 sep 2026 | 2.89 | 2.95 | 2.77 | 2.82 | −2.42% | 30,617.184 |
| 28 sep 2026 | 2.93 | 3.03 | 2.89 | 2.89 | −2.69% | 30,258.232 |
| 25 sep 2026 | 3.04 | 3.47 | 2.96 | 2.97 | −2.62% | 194,337.653 |
| 24 sep 2026 | 3.07 | 3.18 | 2.85 | 3.05 | −3.48% | 78,363.512 |
| 23 sep 2026 | 3.16 | 3.60 | 2.97 | 3.16 | +14.08% | 578,625.104 |
| 22 sep 2026 | 2.68 | 3.00 | 2.66 | 2.77 | +1.09% | 325,594.204 |
| 21 sep 2026 | 3.06 | 3.06 | 2.66 | 2.74 | −10.46% | 68,383.646 |
| 18 sep 2026 | 3.17 | 3.28 | 3.04 | 3.06 | −5.85% | 53,084.984 |
| 17 sep 2026 | 3.28 | 3.36 | 3.06 | 3.25 | −0.91% | 111,034.128 |
| 16 sep 2026 | 3.22 | 3.50 | 3.20 | 3.28 | +3.47% | 479,395.846 |
| 15 sep 2026 | 3.03 | 3.27 | 3.03 | 3.17 | +1.93% | 69,738.319 |
| 14 sep 2026 | 2.96 | 3.20 | 2.94 | 3.11 | −1.27% | 70,164.443 |
| 11 sep 2026 | 3.11 | 3.25 | 2.94 | 3.15 | +2.61% | 180,059.314 |
| 10 sep 2026 | 3.34 | 3.34 | 3.01 | 3.07 | −10.76% | 108,279.296 |
| 9 sep 2026 | 3.54 | 3.61 | 3.15 | 3.44 | −5.23% | 148,948.289 |
| 8 sep 2026 | 3.78 | 3.87 | 3.60 | 3.63 | −3.46% | 107,787.636 |
| 4 sep 2026 | 3.92 | 4.17 | 3.71 | 3.76 | −4.57% | 106,059.463 |
| 3 sep 2026 | 4.17 | 4.17 | 3.65 | 3.94 | −7.73% | 158,850.673 |
| 2 sep 2026 | 4.30 | 4.50 | 4.00 | 4.27 | −1.84% | 297,963.682 |
| 1 sep 2026 | 3.61 | 5.11 | 3.51 | 4.35 | −0.85% | 795,441.936 |
| 31 ago 2026 | 4.51 | 4.83 | 4.00 | 4.39 | −9.77% | 482,766.275 |
| 28 ago 2026 | 5.44 | 5.63 | 4.25 | 4.86 | −27.02% | 2.43 M |
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.