XNAS
Datos históricos de Lineage, Inc.
Lineage, Inc. · LINE
$34.50
▼ -0.01 (-0.03%)
Última operación · 10/10/2026, 18:50:50 UTC
- Variación en el periodo
- −12.86%
- Máximo
- US$45.75
- 7 de julio de 2026
- Mínimo
- US$31.33
- 30 de marzo de 2026
- Volumen medio diario
- 1.22 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 | 34.44 | 34.62 | 34.07 | 34.43 | −0.03% | 1.17 M |
| 8 oct 2026 | 34.20 | 34.46 | 33.44 | 34.44 | +0.67% | 1.41 M |
| 7 oct 2026 | 34.46 | 34.70 | 33.83 | 34.21 | −0.67% | 1.1 M |
| 6 oct 2026 | 34.98 | 35.14 | 34.13 | 34.44 | −1.54% | 1.38 M |
| 5 oct 2026 | 34.36 | 35.36 | 34.25 | 34.98 | +1.86% | 1.68 M |
| 2 oct 2026 | 34.49 | 34.91 | 34.15 | 34.34 | +1.09% | 957,111.163 |
| 1 oct 2026 | 34.20 | 34.57 | 33.50 | 33.97 | −0.44% | 1.81 M |
| 30 sep 2026 | 34.95 | 35.07 | 33.90 | 34.12 | −2.71% | 836,928.288 |
| 29 sep 2026 | 35.24 | 35.53 | 34.76 | 35.07 | −1.02% | 1.01 M |
| 28 sep 2026 | 36.08 | 36.24 | 35.30 | 35.43 | −1.99% | 1.32 M |
| 25 sep 2026 | 36.00 | 37.00 | 35.37 | 36.15 | −0.08% | 1.61 M |
| 24 sep 2026 | 36.32 | 36.44 | 35.99 | 36.18 | −0.39% | 1.02 M |
| 23 sep 2026 | 37.28 | 37.36 | 36.22 | 36.32 | −2.89% | 916,262.453 |
| 22 sep 2026 | 37.62 | 37.84 | 37.30 | 37.40 | −0.32% | 761,069.209 |
| 21 sep 2026 | 37.14 | 37.63 | 36.75 | 37.52 | +1.93% | 803,521.533 |
| 18 sep 2026 | 37.50 | 37.79 | 36.73 | 36.81 | −2.98% | 1.16 M |
| 17 sep 2026 | 38.20 | 39.00 | 37.71 | 37.94 | 0.00% | 987,574.004 |
| 16 sep 2026 | 38.50 | 38.83 | 37.65 | 37.94 | −1.42% | 684,293.289 |
| 15 sep 2026 | 38.80 | 39.01 | 38.22 | 38.49 | −0.58% | 817,361.095 |
| 14 sep 2026 | 37.98 | 38.77 | 37.58 | 38.71 | +2.54% | 975,943.027 |
| 11 sep 2026 | 37.40 | 37.95 | 37.09 | 37.75 | +0.96% | 1.05 M |
| 10 sep 2026 | 37.26 | 37.71 | 36.91 | 37.39 | −0.53% | 997,070.941 |
| 9 sep 2026 | 38.61 | 38.81 | 37.48 | 37.59 | −0.77% | 880,750.376 |
| 8 sep 2026 | 37.65 | 38.07 | 37.54 | 37.88 | −0.76% | 681,392.197 |
| 4 sep 2026 | 37.97 | 38.75 | 37.88 | 38.17 | −0.42% | 832,086.915 |
| 3 sep 2026 | 38.79 | 39.11 | 37.97 | 38.33 | −1.16% | 1.02 M |
| 2 sep 2026 | 39.63 | 39.63 | 38.67 | 38.78 | −0.03% | 719,406.836 |
| 1 sep 2026 | 39.35 | 39.96 | 38.69 | 38.79 | −1.17% | 695,152.086 |
| 31 ago 2026 | 39.21 | 39.53 | 38.41 | 39.25 | −0.18% | 1.56 M |
| 28 ago 2026 | 39.63 | 40.10 | 39.31 | 39.32 | −0.58% | 565,947.003 |
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.