XNAS
Datos históricos de Lakeland Financial Corporation
Lakeland Financial Corporation · LKFN
$56.87
▲ +0.03 (+0.05%)
Última operación · 10/10/2026, 21:34:23 UTC
- Variación en el periodo
- −8.2%
- Máximo
- US$64.55
- 28 de julio de 2026
- Mínimo
- US$54.36
- 19 de marzo de 2026
- Volumen medio diario
- 0.18 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 | 57.21 | 57.32 | 56.63 | 56.84 | −1.06% | 222,454.031 |
| 8 oct 2026 | 57.11 | 58.06 | 57.06 | 57.45 | +0.45% | 435,524.847 |
| 7 oct 2026 | 57.37 | 57.70 | 56.45 | 57.19 | −1.36% | 182,418.129 |
| 6 oct 2026 | 58.57 | 58.84 | 57.84 | 57.98 | −0.57% | 169,892.944 |
| 5 oct 2026 | 59.03 | 59.04 | 58.27 | 58.31 | −1.29% | 189,477.109 |
| 2 oct 2026 | 58.61 | 59.80 | 58.55 | 59.07 | +1.68% | 169,344.51 |
| 1 oct 2026 | 57.66 | 58.15 | 56.67 | 58.10 | +0.75% | 263,154.545 |
| 30 sep 2026 | 58.05 | 58.35 | 57.40 | 57.66 | −0.67% | 156,248.345 |
| 29 sep 2026 | 58.76 | 58.76 | 57.62 | 58.05 | −1.21% | 129,637.591 |
| 28 sep 2026 | 59.37 | 59.44 | 58.70 | 58.76 | −1.26% | 157,534.899 |
| 25 sep 2026 | 58.85 | 59.61 | 58.73 | 59.51 | +1.12% | 192,455.431 |
| 24 sep 2026 | 58.59 | 59.10 | 58.19 | 58.85 | +0.84% | 176,455.164 |
| 23 sep 2026 | 58.99 | 59.14 | 58.30 | 58.36 | −1.50% | 196,907.403 |
| 22 sep 2026 | 60.48 | 60.58 | 59.25 | 59.25 | −1.13% | 288,338.973 |
| 21 sep 2026 | 59.76 | 60.28 | 59.56 | 59.93 | +0.39% | 251,956.199 |
| 18 sep 2026 | 59.38 | 60.06 | 59.05 | 59.70 | +0.12% | 542,586.487 |
| 17 sep 2026 | 60.56 | 60.56 | 59.47 | 59.63 | −0.52% | 139,757.34 |
| 16 sep 2026 | 60.84 | 61.13 | 59.34 | 59.94 | −1.33% | 286,161.102 |
| 15 sep 2026 | 60.50 | 61.23 | 60.02 | 60.75 | −0.02% | 199,708.567 |
| 14 sep 2026 | 60.69 | 61.82 | 60.39 | 60.76 | +0.30% | 182,030.352 |
| 11 sep 2026 | 60.98 | 61.43 | 59.88 | 60.58 | +0.12% | 140,934.124 |
| 10 sep 2026 | 60.08 | 60.57 | 59.25 | 60.51 | +0.48% | 170,497.809 |
| 9 sep 2026 | 59.54 | 60.24 | 59.08 | 60.22 | +0.40% | 204,389.987 |
| 8 sep 2026 | 60.33 | 60.55 | 59.82 | 59.98 | −0.97% | 153,497.783 |
| 4 sep 2026 | 59.69 | 60.81 | 59.47 | 60.57 | +0.90% | 89,576.4 |
| 3 sep 2026 | 60.35 | 60.57 | 59.91 | 60.03 | +0.22% | 113,410.449 |
| 2 sep 2026 | 59.16 | 59.99 | 59.09 | 59.90 | +1.84% | 169,945.228 |
| 1 sep 2026 | 58.98 | 59.43 | 58.45 | 58.82 | −0.46% | 134,366.231 |
| 31 ago 2026 | 59.52 | 59.52 | 58.57 | 59.09 | −0.87% | 108,133.647 |
| 28 ago 2026 | 59.36 | 60.17 | 59.22 | 59.61 | +0.71% | 128,314.71 |
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.