XNAS
Datos históricos de Landstar System, Inc.
Landstar System, Inc. · LSTR
$169.22
▲ +0.02 (+0.01%)
Última operación · 10/10/2026, 17:41:33 UTC
- Variación en el periodo
- +36.24%
- Máximo
- US$228.46
- 8 de junio de 2026
- Mínimo
- US$121.12
- 21 de noviembre de 2025
- Volumen medio diario
- 0.48 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 | 170.18 | 170.28 | 167.74 | 169.11 | −0.21% | 182,408.669 |
| 8 oct 2026 | 167.08 | 170.06 | 166.90 | 169.47 | +1.49% | 322,851.308 |
| 7 oct 2026 | 166.81 | 167.92 | 165.67 | 166.98 | −1.22% | 265,323.272 |
| 6 oct 2026 | 172.05 | 172.05 | 168.62 | 169.05 | −1.27% | 341,020.161 |
| 5 oct 2026 | 170.15 | 174.03 | 168.93 | 171.22 | −1.30% | 367,680.003 |
| 2 oct 2026 | 172.01 | 175.53 | 172.01 | 173.48 | +1.96% | 293,713.576 |
| 1 oct 2026 | 167.98 | 170.79 | 167.60 | 170.14 | +0.89% | 483,477.199 |
| 30 sep 2026 | 168.68 | 170.99 | 167.59 | 168.65 | +0.13% | 414,910.59 |
| 29 sep 2026 | 164.94 | 168.91 | 164.25 | 168.42 | +1.82% | 364,274.749 |
| 28 sep 2026 | 163.82 | 166.12 | 163.24 | 165.41 | +1.00% | 353,626.858 |
| 25 sep 2026 | 165.34 | 165.48 | 162.15 | 163.77 | −0.85% | 301,592.948 |
| 24 sep 2026 | 168.02 | 170.66 | 164.73 | 165.18 | −1.08% | 352,738.406 |
| 23 sep 2026 | 168.68 | 170.16 | 166.96 | 166.98 | −1.01% | 227,454.733 |
| 22 sep 2026 | 171.14 | 172.30 | 167.00 | 168.68 | −0.96% | 326,552.103 |
| 21 sep 2026 | 171.14 | 171.18 | 168.09 | 170.32 | +0.02% | 264,272.036 |
| 18 sep 2026 | 170.71 | 171.05 | 168.68 | 170.29 | −0.50% | 481,238.185 |
| 17 sep 2026 | 171.76 | 172.74 | 169.81 | 171.14 | +1.18% | 375,820.998 |
| 16 sep 2026 | 170.26 | 174.00 | 165.06 | 169.14 | −2.11% | 436,755.532 |
| 15 sep 2026 | 172.34 | 174.57 | 171.28 | 172.78 | +0.40% | 299,508.396 |
| 14 sep 2026 | 172.40 | 174.05 | 171.20 | 172.09 | −0.40% | 429,803.32 |
| 11 sep 2026 | 174.51 | 174.52 | 170.57 | 172.78 | −0.53% | 474,399.282 |
| 10 sep 2026 | 173.62 | 174.94 | 172.30 | 173.70 | +0.07% | 242,832.458 |
| 9 sep 2026 | 177.58 | 178.37 | 173.27 | 173.57 | −2.19% | 301,674.49 |
| 8 sep 2026 | 178.04 | 180.20 | 176.60 | 177.46 | −0.26% | 247,330.878 |
| 4 sep 2026 | 173.55 | 178.47 | 173.22 | 177.92 | +2.06% | 290,837.173 |
| 3 sep 2026 | 174.73 | 176.00 | 170.40 | 174.33 | −0.21% | 283,062.112 |
| 2 sep 2026 | 176.10 | 176.69 | 172.78 | 174.70 | −0.40% | 270,601.051 |
| 1 sep 2026 | 178.77 | 180.57 | 173.83 | 175.41 | −2.89% | 263,904.794 |
| 31 ago 2026 | 180.26 | 181.97 | 178.78 | 180.63 | +0.33% | 398,925.734 |
| 28 ago 2026 | 183.07 | 184.99 | 179.06 | 180.03 | −0.97% | 300,481.857 |
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.