XNYS
Datos históricos de Loar Holdings Inc.
Loar Holdings Inc. · LOAR
$62.07
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 23:49:10 UTC
- Variación en el periodo
- −22.22%
- Máximo
- US$83.43
- 21 de octubre de 2025
- Mínimo
- US$53.15
- 29 de abril de 2026
- Volumen medio diario
- 0.82 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 | 61.87 | 62.48 | 60.86 | 62.07 | +0.73% | 1.01 M |
| 8 oct 2026 | 60.69 | 61.85 | 59.74 | 61.62 | +1.02% | 899,114.307 |
| 7 oct 2026 | 60.32 | 62.39 | 59.82 | 61.00 | −0.46% | 813,826.741 |
| 6 oct 2026 | 62.79 | 62.79 | 60.40 | 61.28 | −1.72% | 590,855.569 |
| 5 oct 2026 | 61.61 | 62.91 | 60.82 | 62.35 | +1.02% | 501,204.853 |
| 2 oct 2026 | 63.29 | 63.72 | 61.54 | 61.72 | −0.32% | 494,191.586 |
| 1 oct 2026 | 61.24 | 62.99 | 60.18 | 61.92 | +0.65% | 763,712.817 |
| 30 sep 2026 | 63.85 | 64.45 | 61.52 | 61.52 | −3.19% | 527,684.4 |
| 29 sep 2026 | 63.79 | 64.56 | 62.28 | 63.55 | −0.03% | 755,459.374 |
| 28 sep 2026 | 64.15 | 64.76 | 62.60 | 63.57 | −2.26% | 646,107.916 |
| 25 sep 2026 | 65.76 | 66.31 | 64.50 | 65.04 | −0.60% | 636,583.611 |
| 24 sep 2026 | 63.72 | 66.08 | 62.14 | 65.43 | +2.80% | 772,318.455 |
| 23 sep 2026 | 63.73 | 64.11 | 61.93 | 63.65 | −0.81% | 771,405.423 |
| 22 sep 2026 | 65.13 | 65.45 | 63.16 | 64.17 | −0.87% | 866,600.471 |
| 21 sep 2026 | 63.79 | 65.35 | 63.51 | 64.73 | +0.47% | 628,978.587 |
| 18 sep 2026 | 64.55 | 64.78 | 63.30 | 64.43 | +0.23% | 1.82 M |
| 17 sep 2026 | 66.32 | 66.53 | 63.24 | 64.28 | −0.60% | 751,236.701 |
| 16 sep 2026 | 64.77 | 66.16 | 63.09 | 64.67 | +1.83% | 695,822.328 |
| 15 sep 2026 | 64.64 | 64.79 | 63.25 | 63.51 | −1.60% | 662,434.581 |
| 14 sep 2026 | 65.17 | 65.40 | 63.48 | 64.54 | −2.96% | 523,540.92 |
| 11 sep 2026 | 65.16 | 67.32 | 64.50 | 66.51 | +2.70% | 546,949.446 |
| 10 sep 2026 | 66.83 | 66.89 | 64.59 | 64.76 | −1.95% | 451,755.424 |
| 9 sep 2026 | 67.40 | 67.48 | 65.92 | 66.05 | −2.44% | 528,211.962 |
| 8 sep 2026 | 67.54 | 68.92 | 66.37 | 67.70 | −0.22% | 882,541.385 |
| 4 sep 2026 | 69.10 | 69.81 | 67.63 | 67.85 | −2.71% | 718,076.598 |
| 3 sep 2026 | 68.91 | 70.07 | 67.32 | 69.74 | +2.95% | 638,544.749 |
| 2 sep 2026 | 69.61 | 69.61 | 67.71 | 67.74 | −1.70% | 451,873.815 |
| 1 sep 2026 | 69.03 | 70.29 | 68.20 | 68.91 | −1.82% | 878,862.535 |
| 31 ago 2026 | 70.50 | 70.87 | 69.17 | 70.19 | −2.09% | 767,397.384 |
| 28 ago 2026 | 73.48 | 73.48 | 70.88 | 71.69 | −1.92% | 606,027.751 |
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.