XNAS
Datos históricos de LanzaTech Global, Inc.
LanzaTech Global, Inc. · LNZA
$6.25
▼ -0.03 (-0.49%)
Última operación · 10/10/2026, 18:29:30 UTC
- Variación en el periodo
- −76.57%
- Máximo
- US$44.00
- 15 de abril de 2026
- Mínimo
- US$5.02
- 15 de junio de 2026
- Volumen medio diario
- 0.06 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 | 6.05 | 6.18 | 5.92 | 6.13 | +1.49% | 50,642.156 |
| 8 oct 2026 | 5.87 | 6.08 | 5.82 | 6.04 | +2.03% | 50,223.608 |
| 7 oct 2026 | 5.85 | 6.08 | 5.82 | 5.92 | +1.02% | 32,432.105 |
| 6 oct 2026 | 5.86 | 5.97 | 5.82 | 5.86 | −0.85% | 28,892.497 |
| 5 oct 2026 | 6.03 | 6.08 | 5.75 | 5.91 | −2.15% | 84,160.58 |
| 2 oct 2026 | 5.63 | 6.04 | 5.56 | 6.04 | +9.22% | 54,135.033 |
| 1 oct 2026 | 5.72 | 5.82 | 5.52 | 5.53 | −3.15% | 22,699.239 |
| 30 sep 2026 | 5.94 | 5.94 | 5.68 | 5.71 | −3.06% | 59,841.042 |
| 29 sep 2026 | 6.01 | 6.09 | 5.86 | 5.89 | −0.84% | 73,897.6 |
| 28 sep 2026 | 6.03 | 6.15 | 5.85 | 5.94 | −1.49% | 30,882.751 |
| 25 sep 2026 | 6.02 | 6.15 | 5.97 | 6.03 | +1.01% | 32,216.482 |
| 24 sep 2026 | 5.90 | 6.11 | 5.89 | 5.97 | +1.36% | 25,654.93 |
| 23 sep 2026 | 6.16 | 6.18 | 5.86 | 5.89 | −5.00% | 72,938.546 |
| 22 sep 2026 | 6.10 | 6.39 | 6.00 | 6.20 | +1.97% | 76,570.614 |
| 21 sep 2026 | 5.81 | 6.12 | 5.72 | 6.08 | +6.29% | 63,566.857 |
| 18 sep 2026 | 6.11 | 6.32 | 5.72 | 5.72 | −5.45% | 348,406.083 |
| 17 sep 2026 | 5.92 | 6.25 | 5.92 | 6.05 | +2.20% | 44,874.739 |
| 16 sep 2026 | 5.82 | 6.02 | 5.74 | 5.92 | +1.72% | 56,887.699 |
| 15 sep 2026 | 6.11 | 6.11 | 5.81 | 5.82 | −3.96% | 71,542.779 |
| 14 sep 2026 | 6.15 | 6.28 | 6.02 | 6.06 | −0.82% | 35,292.434 |
| 11 sep 2026 | 5.96 | 6.25 | 5.85 | 6.11 | +3.91% | 49,985.331 |
| 10 sep 2026 | 5.86 | 6.07 | 5.79 | 5.88 | −0.68% | 38,337.006 |
| 9 sep 2026 | 6.12 | 6.12 | 5.90 | 5.92 | −3.27% | 38,536.111 |
| 8 sep 2026 | 6.12 | 6.15 | 5.90 | 6.12 | 0.00% | 25,830.824 |
| 4 sep 2026 | 6.25 | 6.29 | 5.96 | 6.12 | −1.77% | 39,001.993 |
| 3 sep 2026 | 6.50 | 6.58 | 6.16 | 6.23 | −4.45% | 51,648.61 |
| 2 sep 2026 | 6.18 | 6.64 | 6.17 | 6.52 | +3.66% | 72,757.496 |
| 1 sep 2026 | 6.34 | 6.34 | 5.88 | 6.29 | −0.79% | 89,230.232 |
| 31 ago 2026 | 6.17 | 6.43 | 6.10 | 6.34 | +2.76% | 42,511.535 |
| 28 ago 2026 | 6.25 | 6.44 | 6.10 | 6.17 | −0.80% | 28,569.939 |
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.