XNYS
Datos históricos de Louisiana-Pacific Corporation
Louisiana-Pacific Corporation · LPX
$65.69
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:33:51 UTC
- Variación en el periodo
- −26.05%
- Máximo
- US$100.34
- 10 de febrero de 2026
- Mínimo
- US$62.18
- 1 de octubre de 2026
- Volumen medio diario
- 1.09 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 | 65.14 | 66.08 | 64.53 | 65.69 | +0.97% | 881,666.289 |
| 8 oct 2026 | 64.19 | 66.11 | 63.47 | 65.06 | +0.49% | 1.14 M |
| 7 oct 2026 | 65.63 | 65.76 | 64.03 | 64.74 | −3.21% | 1.21 M |
| 6 oct 2026 | 65.71 | 68.02 | 65.01 | 66.89 | +2.45% | 1.05 M |
| 5 oct 2026 | 65.99 | 67.20 | 63.87 | 65.29 | +0.29% | 1.54 M |
| 2 oct 2026 | 66.16 | 66.57 | 64.51 | 65.10 | +0.85% | 987,989.338 |
| 1 oct 2026 | 64.45 | 64.92 | 62.18 | 64.55 | 0.00% | 1.72 M |
| 30 sep 2026 | 66.50 | 66.80 | 64.53 | 64.55 | −1.84% | 1.16 M |
| 29 sep 2026 | 65.30 | 66.80 | 65.21 | 65.76 | −0.45% | 994,986.149 |
| 28 sep 2026 | 65.82 | 66.90 | 64.98 | 66.06 | −0.96% | 1.03 M |
| 25 sep 2026 | 66.35 | 67.39 | 65.63 | 66.70 | +0.63% | 618,073.833 |
| 24 sep 2026 | 67.67 | 68.17 | 65.57 | 66.28 | −2.56% | 889,506.344 |
| 23 sep 2026 | 67.27 | 68.71 | 66.69 | 68.02 | 0.00% | 1.42 M |
| 22 sep 2026 | 66.44 | 68.07 | 66.20 | 68.02 | +4.57% | 1.37 M |
| 21 sep 2026 | 65.95 | 66.27 | 64.50 | 65.05 | −0.41% | 961,503.07 |
| 18 sep 2026 | 66.82 | 66.82 | 64.49 | 65.32 | −0.76% | 1.15 M |
| 17 sep 2026 | 67.05 | 67.11 | 65.61 | 65.82 | +0.70% | 1.05 M |
| 16 sep 2026 | 65.00 | 67.05 | 64.88 | 65.36 | +0.94% | 1.4 M |
| 15 sep 2026 | 66.69 | 66.73 | 64.59 | 64.75 | −3.05% | 1.45 M |
| 14 sep 2026 | 66.74 | 67.47 | 66.10 | 66.79 | −0.74% | 958,996.187 |
| 11 sep 2026 | 66.71 | 67.49 | 65.37 | 67.29 | +2.39% | 836,262.948 |
| 10 sep 2026 | 68.10 | 68.10 | 65.35 | 65.72 | −2.67% | 1.58 M |
| 9 sep 2026 | 67.00 | 67.77 | 66.36 | 67.52 | +0.66% | 953,291.759 |
| 8 sep 2026 | 68.54 | 68.58 | 66.09 | 67.08 | −1.60% | 1.19 M |
| 4 sep 2026 | 68.55 | 69.51 | 67.05 | 68.17 | +0.65% | 822,356.386 |
| 3 sep 2026 | 69.33 | 70.38 | 66.83 | 67.73 | −0.85% | 895,682.167 |
| 2 sep 2026 | 69.80 | 69.80 | 68.26 | 68.31 | −0.73% | 852,687.791 |
| 1 sep 2026 | 69.54 | 70.10 | 67.85 | 68.81 | −2.41% | 1.32 M |
| 31 ago 2026 | 70.33 | 70.92 | 69.28 | 70.51 | −1.05% | 1.42 M |
| 28 ago 2026 | 71.78 | 72.73 | 70.09 | 71.26 | +0.76% | 974,403.638 |
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.