XNAS
Datos históricos de El Pollo Loco Holdings, Inc.
El Pollo Loco Holdings, Inc. · LOCO
$15.23
▲ +0.01 (+0.07%)
Última operación · 11/10/2026, 23:52:17 UTC
- Variación en el periodo
- +60.89%
- Máximo
- US$17.40
- 1 de julio de 2026
- Mínimo
- US$8.99
- 30 de octubre de 2025
- Volumen medio diario
- 0.28 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 | 15.15 | 15.48 | 15.15 | 15.22 | +1.87% | 221,285.642 |
| 8 oct 2026 | 14.55 | 15.00 | 14.51 | 14.94 | +2.12% | 181,555.723 |
| 7 oct 2026 | 14.27 | 14.78 | 14.27 | 14.63 | +1.67% | 193,484.756 |
| 6 oct 2026 | 14.42 | 14.52 | 14.33 | 14.39 | −0.07% | 187,778.936 |
| 5 oct 2026 | 14.26 | 14.42 | 14.06 | 14.40 | +1.27% | 212,885.816 |
| 2 oct 2026 | 14.33 | 14.45 | 14.21 | 14.22 | +0.21% | 251,921.503 |
| 1 oct 2026 | 14.44 | 14.49 | 14.13 | 14.19 | −1.11% | 303,150.339 |
| 30 sep 2026 | 14.45 | 14.62 | 14.18 | 14.35 | −0.62% | 338,256.106 |
| 29 sep 2026 | 14.08 | 14.60 | 14.00 | 14.44 | +2.41% | 345,183.626 |
| 28 sep 2026 | 14.09 | 14.29 | 13.95 | 14.10 | +0.07% | 169,369.26 |
| 25 sep 2026 | 14.19 | 14.20 | 13.96 | 14.09 | −0.84% | 164,142.145 |
| 24 sep 2026 | 14.21 | 14.31 | 14.07 | 14.21 | −0.49% | 149,326.091 |
| 23 sep 2026 | 14.31 | 14.38 | 14.07 | 14.28 | −0.90% | 176,679.943 |
| 22 sep 2026 | 14.37 | 14.64 | 14.37 | 14.41 | +1.12% | 202,247.572 |
| 21 sep 2026 | 14.23 | 14.40 | 14.14 | 14.25 | +0.21% | 186,431.375 |
| 18 sep 2026 | 14.25 | 14.38 | 14.20 | 14.22 | −0.70% | 381,450.445 |
| 17 sep 2026 | 14.66 | 14.67 | 14.30 | 14.32 | −1.45% | 187,819.709 |
| 16 sep 2026 | 14.60 | 14.79 | 14.42 | 14.53 | +0.14% | 266,097.994 |
| 15 sep 2026 | 15.21 | 15.21 | 14.42 | 14.51 | −5.16% | 257,022.695 |
| 14 sep 2026 | 15.24 | 15.48 | 15.16 | 15.30 | +0.79% | 157,401.925 |
| 11 sep 2026 | 15.22 | 15.31 | 15.09 | 15.18 | +0.80% | 187,738.58 |
| 10 sep 2026 | 15.03 | 15.26 | 14.98 | 15.06 | 0.00% | 205,895.982 |
| 9 sep 2026 | 15.03 | 15.11 | 14.87 | 15.06 | −0.73% | 181,477.505 |
| 8 sep 2026 | 15.27 | 15.41 | 15.09 | 15.17 | −1.30% | 210,227.305 |
| 4 sep 2026 | 15.03 | 15.47 | 15.00 | 15.37 | +2.47% | 174,098.186 |
| 3 sep 2026 | 15.42 | 15.54 | 14.95 | 15.00 | −2.28% | 180,402.999 |
| 2 sep 2026 | 15.00 | 15.45 | 15.00 | 15.35 | +2.40% | 260,120.01 |
| 1 sep 2026 | 15.20 | 15.29 | 14.94 | 14.99 | −1.83% | 154,918.297 |
| 31 ago 2026 | 15.31 | 15.43 | 15.17 | 15.27 | −0.26% | 166,814.186 |
| 28 ago 2026 | 15.25 | 15.45 | 15.20 | 15.31 | +0.72% | 162,043.557 |
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.