XNAS
Datos históricos de Lindblad Expeditions Holdings, Inc.
Lindblad Expeditions Holdings, Inc. · LIND
$35.82
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 23:49:11 UTC
- Variación en el periodo
- +203.05%
- Máximo
- US$36.36
- 6 de octubre de 2026
- Mínimo
- US$11.37
- 17 de noviembre de 2025
- Volumen medio diario
- 0.74 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 | 35.37 | 36.26 | 35.30 | 35.82 | +0.79% | 702,753.946 |
| 8 oct 2026 | 34.45 | 35.79 | 34.25 | 35.54 | +1.51% | 843,035.643 |
| 7 oct 2026 | 35.24 | 35.79 | 34.57 | 35.01 | −2.97% | 1.31 M |
| 6 oct 2026 | 35.94 | 36.36 | 35.51 | 36.08 | +1.35% | 1.39 M |
| 5 oct 2026 | 34.78 | 36.04 | 34.65 | 35.60 | +2.36% | 858,666.665 |
| 2 oct 2026 | 34.50 | 35.49 | 34.02 | 34.78 | +3.42% | 1 M |
| 1 oct 2026 | 31.35 | 33.89 | 31.10 | 33.63 | +7.00% | 1.8 M |
| 30 sep 2026 | 31.35 | 31.74 | 31.01 | 31.43 | +0.51% | 1.08 M |
| 29 sep 2026 | 30.42 | 31.42 | 30.16 | 31.27 | +5.50% | 1.09 M |
| 28 sep 2026 | 28.16 | 30.11 | 28.11 | 29.64 | +4.18% | 921,254.218 |
| 25 sep 2026 | 28.00 | 28.51 | 27.37 | 28.45 | +3.15% | 782,316.838 |
| 24 sep 2026 | 27.14 | 27.73 | 26.95 | 27.58 | +1.29% | 778,595.242 |
| 23 sep 2026 | 26.91 | 27.26 | 26.32 | 27.23 | −0.33% | 603,611.207 |
| 22 sep 2026 | 29.13 | 29.47 | 27.17 | 27.32 | −3.43% | 1.26 M |
| 21 sep 2026 | 27.95 | 28.45 | 27.71 | 28.29 | +2.72% | 642,555.132 |
| 18 sep 2026 | 27.43 | 27.64 | 26.36 | 27.54 | −0.65% | 1.6 M |
| 17 sep 2026 | 28.24 | 28.99 | 27.48 | 27.72 | +1.09% | 815,245.618 |
| 16 sep 2026 | 26.40 | 27.55 | 26.29 | 27.42 | +5.10% | 960,921.823 |
| 15 sep 2026 | 26.49 | 26.65 | 25.72 | 26.09 | +0.35% | 1.51 M |
| 14 sep 2026 | 25.26 | 26.09 | 24.90 | 26.00 | +1.29% | 487,756.152 |
| 11 sep 2026 | 25.96 | 26.49 | 25.47 | 25.67 | +1.50% | 581,774.352 |
| 10 sep 2026 | 24.60 | 25.40 | 24.31 | 25.29 | −0.26% | 539,100.002 |
| 9 sep 2026 | 25.95 | 26.19 | 25.09 | 25.36 | −4.50% | 824,846.946 |
| 8 sep 2026 | 25.44 | 26.61 | 25.44 | 26.55 | +2.63% | 544,278.666 |
| 4 sep 2026 | 26.07 | 26.53 | 25.60 | 25.87 | −0.58% | 568,877.035 |
| 3 sep 2026 | 25.77 | 26.09 | 24.78 | 26.02 | +2.48% | 842,426.797 |
| 2 sep 2026 | 26.08 | 26.08 | 24.98 | 25.39 | −0.82% | 1.26 M |
| 1 sep 2026 | 26.17 | 26.50 | 25.45 | 25.60 | −3.61% | 1.99 M |
| 31 ago 2026 | 29.69 | 29.69 | 26.24 | 26.56 | −10.24% | 1.26 M |
| 28 ago 2026 | 30.27 | 30.65 | 29.54 | 29.59 | −1.56% | 986,138.365 |
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.