XNAS
Datos históricos de LGI Homes, Inc.
LGI Homes, Inc. · LGIH
$43.82
▼ -0.02 (-0.05%)
Última operación · 10/10/2026, 17:55:32 UTC
- Variación en el periodo
- −2.12%
- Máximo
- US$66.25
- 26 de junio de 2026
- Mínimo
- US$33.55
- 20 de marzo de 2026
- Volumen medio diario
- 0.39 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 | 44.83 | 44.96 | 43.67 | 43.82 | −2.58% | 236,554.536 |
| 8 oct 2026 | 44.00 | 45.02 | 42.98 | 44.98 | +0.83% | 490,805.809 |
| 7 oct 2026 | 45.01 | 45.21 | 43.73 | 44.61 | −3.21% | 506,518.073 |
| 6 oct 2026 | 46.45 | 47.04 | 45.81 | 46.09 | −0.78% | 352,082.405 |
| 5 oct 2026 | 47.97 | 47.97 | 46.35 | 46.45 | −3.51% | 378,493.649 |
| 2 oct 2026 | 49.55 | 49.64 | 47.70 | 48.14 | +0.90% | 235,686.673 |
| 1 oct 2026 | 46.02 | 48.43 | 44.92 | 47.71 | +2.29% | 256,866.328 |
| 30 sep 2026 | 48.34 | 48.98 | 46.51 | 46.64 | −2.59% | 236,091.158 |
| 29 sep 2026 | 49.28 | 49.28 | 47.54 | 47.88 | −2.33% | 218,942.695 |
| 28 sep 2026 | 49.22 | 49.99 | 48.12 | 49.02 | −1.94% | 252,591.21 |
| 25 sep 2026 | 48.99 | 50.04 | 48.36 | 49.99 | +2.04% | 363,358.824 |
| 24 sep 2026 | 48.60 | 49.40 | 48.00 | 48.99 | +0.80% | 334,281.189 |
| 23 sep 2026 | 51.04 | 51.67 | 48.42 | 48.60 | −6.91% | 346,730.733 |
| 22 sep 2026 | 51.02 | 52.66 | 50.54 | 52.21 | +4.60% | 306,896.264 |
| 21 sep 2026 | 49.39 | 50.44 | 48.38 | 49.91 | +2.74% | 295,519.459 |
| 18 sep 2026 | 47.88 | 48.66 | 47.60 | 48.58 | −1.12% | 641,755.14 |
| 17 sep 2026 | 51.12 | 51.29 | 48.92 | 49.13 | +0.20% | 189,097.78 |
| 16 sep 2026 | 50.81 | 51.40 | 48.88 | 49.03 | −3.45% | 217,595.921 |
| 15 sep 2026 | 50.86 | 51.15 | 49.35 | 50.78 | −0.31% | 379,774.021 |
| 14 sep 2026 | 49.10 | 51.50 | 48.45 | 50.94 | +3.08% | 268,599.439 |
| 11 sep 2026 | 49.67 | 50.31 | 48.40 | 49.42 | +1.48% | 255,895.581 |
| 10 sep 2026 | 51.08 | 51.24 | 48.45 | 48.70 | −6.70% | 372,033.313 |
| 9 sep 2026 | 53.17 | 53.72 | 51.51 | 52.20 | −1.90% | 274,322.098 |
| 8 sep 2026 | 54.75 | 54.75 | 52.63 | 53.21 | −3.25% | 278,532.876 |
| 4 sep 2026 | 54.47 | 56.21 | 54.30 | 55.00 | +0.97% | 228,942.98 |
| 3 sep 2026 | 54.66 | 55.33 | 53.33 | 54.47 | +1.91% | 267,114.605 |
| 2 sep 2026 | 54.17 | 55.09 | 53.16 | 53.45 | −0.54% | 512,021.281 |
| 1 sep 2026 | 54.93 | 55.06 | 53.48 | 53.74 | −3.93% | 345,663.327 |
| 31 ago 2026 | 57.24 | 57.24 | 55.84 | 55.94 | −2.71% | 223,287.641 |
| 28 ago 2026 | 57.00 | 57.78 | 56.50 | 57.50 | +0.89% | 187,043.935 |
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.