XASE
Datos históricos de The LGL Group, Inc.
The LGL Group, Inc. · LGL
$6.83
▲ +0.00 (+0.00%)
Última operación · 12/10/2026, 0:23:09 UTC
- Variación en el periodo
- +8.24%
- Máximo
- US$7.88
- 25 de agosto de 2026
- Mínimo
- US$5.45
- 28 de noviembre de 2025
- Volumen medio diario
- 0.01 M
Del 13 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 | 6.76 | 6.83 | 6.67 | 6.83 | +1.19% | 14,220 |
| 8 oct 2026 | 6.87 | 6.87 | 6.75 | 6.75 | −1.75% | 6,365.274 |
| 7 oct 2026 | 6.77 | 6.93 | 6.77 | 6.87 | −0.72% | 4,801.989 |
| 6 oct 2026 | 6.88 | 6.92 | 6.81 | 6.92 | +0.29% | 3,403.692 |
| 5 oct 2026 | 7.12 | 7.12 | 6.87 | 6.90 | −4.56% | 13,010.304 |
| 2 oct 2026 | 7.07 | 7.25 | 6.83 | 7.23 | +2.70% | 8,261.993 |
| 1 oct 2026 | 6.87 | 7.12 | 6.86 | 7.04 | +2.62% | 13,449.993 |
| 30 sep 2026 | 6.85 | 7.09 | 6.85 | 6.86 | +0.15% | 9,072.993 |
| 29 sep 2026 | 6.75 | 6.86 | 6.75 | 6.85 | +2.08% | 6,231.993 |
| 28 sep 2026 | 6.69 | 6.80 | 6.69 | 6.71 | +0.15% | 8,762.867 |
| 25 sep 2026 | 6.90 | 6.90 | 6.70 | 6.70 | −1.47% | 10,909.556 |
| 24 sep 2026 | 6.92 | 7.02 | 6.80 | 6.80 | −2.16% | 30,842.556 |
| 23 sep 2026 | 7.01 | 7.10 | 6.89 | 6.95 | −4.14% | 25,363.153 |
| 22 sep 2026 | 6.98 | 7.25 | 6.90 | 7.25 | +1.54% | 13,635.519 |
| 21 sep 2026 | 7.06 | 7.14 | 6.87 | 7.14 | +2.00% | 12,600.525 |
| 18 sep 2026 | 6.61 | 7.00 | 6.53 | 7.00 | +2.34% | 108,597.557 |
| 17 sep 2026 | 6.75 | 6.89 | 6.55 | 6.84 | +3.48% | 22,019.566 |
| 16 sep 2026 | 6.70 | 6.75 | 6.58 | 6.61 | −1.64% | 32,015.642 |
| 15 sep 2026 | 6.72 | 6.83 | 6.69 | 6.72 | −0.74% | 36,773.986 |
| 14 sep 2026 | 6.80 | 7.03 | 6.73 | 6.77 | −0.15% | 34,298.239 |
| 11 sep 2026 | 6.80 | 6.95 | 6.67 | 6.78 | −1.74% | 19,214.44 |
| 10 sep 2026 | 7.00 | 7.01 | 6.76 | 6.90 | −1.57% | 19,564.704 |
| 9 sep 2026 | 7.30 | 7.45 | 7.01 | 7.01 | −2.64% | 19,735.417 |
| 8 sep 2026 | 7.48 | 7.55 | 7.10 | 7.20 | −4.00% | 42,356.638 |
| 4 sep 2026 | 7.31 | 7.62 | 7.30 | 7.50 | +0.67% | 14,832.993 |
| 3 sep 2026 | 7.58 | 7.58 | 7.32 | 7.45 | +0.95% | 4,954.153 |
| 2 sep 2026 | 7.40 | 7.51 | 7.30 | 7.38 | +0.27% | 8,924.897 |
| 1 sep 2026 | 7.42 | 7.50 | 7.22 | 7.36 | −1.08% | 15,507.828 |
| 31 ago 2026 | 7.36 | 7.49 | 7.36 | 7.44 | −0.80% | 8,904.828 |
| 28 ago 2026 | 7.50 | 7.50 | 7.25 | 7.50 | +1.76% | 15,635.695 |
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.