XNAS
Datos históricos de LeMaitre Vascular, Inc.
LeMaitre Vascular, Inc. · LMAT
$80.69
▼ -0.02 (-0.02%)
Última operación · 10/10/2026, 18:50:36 UTC
- Variación en el periodo
- −6.23%
- Máximo
- US$118.01
- 14 de abril de 2026
- Mínimo
- US$78.22
- 21 de septiembre de 2026
- Volumen medio diario
- 0.25 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 | 79.58 | 81.02 | 79.58 | 80.69 | +1.32% | 126,708.308 |
| 8 oct 2026 | 79.31 | 80.16 | 78.31 | 79.64 | +0.42% | 272,982.592 |
| 7 oct 2026 | 78.76 | 80.47 | 78.58 | 79.31 | +0.33% | 218,311.511 |
| 6 oct 2026 | 81.04 | 81.21 | 78.90 | 79.05 | −2.40% | 283,356.759 |
| 5 oct 2026 | 79.00 | 81.83 | 78.49 | 80.99 | +2.57% | 369,770.174 |
| 2 oct 2026 | 81.36 | 81.36 | 78.66 | 78.96 | −1.53% | 325,684.667 |
| 1 oct 2026 | 82.80 | 83.05 | 79.97 | 80.19 | −2.91% | 302,173.004 |
| 30 sep 2026 | 82.81 | 83.35 | 81.82 | 82.59 | −0.36% | 207,866.265 |
| 29 sep 2026 | 82.13 | 82.99 | 81.25 | 82.89 | +0.67% | 227,146.073 |
| 28 sep 2026 | 81.29 | 82.82 | 80.39 | 82.34 | +1.01% | 238,903.526 |
| 25 sep 2026 | 80.69 | 81.88 | 79.97 | 81.52 | +0.87% | 230,352.177 |
| 24 sep 2026 | 80.64 | 81.37 | 79.67 | 80.82 | +0.30% | 321,258.133 |
| 23 sep 2026 | 80.70 | 81.52 | 79.84 | 80.58 | −0.49% | 247,078.59 |
| 22 sep 2026 | 79.84 | 81.32 | 79.69 | 80.98 | +2.25% | 260,947.267 |
| 21 sep 2026 | 78.87 | 79.50 | 78.22 | 79.20 | +0.42% | 221,531.868 |
| 18 sep 2026 | 79.25 | 79.60 | 78.51 | 78.87 | −0.76% | 399,367.761 |
| 17 sep 2026 | 81.07 | 81.08 | 79.37 | 79.47 | −1.13% | 204,835.559 |
| 16 sep 2026 | 79.53 | 80.84 | 79.48 | 80.38 | +0.17% | 256,910.048 |
| 15 sep 2026 | 80.64 | 80.85 | 79.36 | 80.24 | −0.66% | 303,215.24 |
| 14 sep 2026 | 81.39 | 81.82 | 80.00 | 80.77 | +0.22% | 247,907.405 |
| 11 sep 2026 | 79.52 | 80.83 | 78.65 | 80.59 | +2.27% | 278,952.963 |
| 10 sep 2026 | 78.91 | 80.25 | 78.29 | 78.80 | −0.84% | 291,127.709 |
| 9 sep 2026 | 79.11 | 79.80 | 78.34 | 79.47 | −0.15% | 309,091.783 |
| 8 sep 2026 | 79.93 | 80.38 | 79.07 | 79.59 | −1.34% | 222,277.059 |
| 4 sep 2026 | 79.22 | 81.00 | 79.04 | 80.67 | +0.22% | 167,362.421 |
| 3 sep 2026 | 82.57 | 83.07 | 80.00 | 80.49 | −1.51% | 299,106.747 |
| 2 sep 2026 | 81.55 | 82.95 | 80.97 | 81.72 | +0.79% | 248,180.994 |
| 1 sep 2026 | 80.39 | 81.85 | 79.59 | 81.08 | +1.00% | 346,538.726 |
| 31 ago 2026 | 79.58 | 80.95 | 79.05 | 80.28 | −0.21% | 282,758.22 |
| 28 ago 2026 | 80.17 | 80.97 | 79.15 | 80.45 | +0.99% | 217,808.147 |
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.