XNYS
Datos históricos de Life Time Group Holdings, Inc.
Life Time Group Holdings, Inc. · LTH
$41.04
▲ +0.42 (+1.03%)
Última operación · 10/10/2026, 18:17:37 UTC
- Variación en el periodo
- +59.98%
- Máximo
- US$47.24
- 30 de julio de 2026
- Mínimo
- US$24.14
- 4 de noviembre de 2025
- Volumen medio diario
- 2.75 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 | 40.11 | 40.67 | 39.38 | 40.62 | +0.84% | 2.91 M |
| 8 oct 2026 | 40.38 | 40.84 | 39.78 | 40.28 | −0.54% | 2.72 M |
| 7 oct 2026 | 40.44 | 40.82 | 40.09 | 40.50 | +0.30% | 1.61 M |
| 6 oct 2026 | 40.22 | 40.82 | 40.00 | 40.38 | +0.80% | 1.85 M |
| 5 oct 2026 | 40.87 | 41.06 | 39.93 | 40.06 | −2.27% | 2.42 M |
| 2 oct 2026 | 40.85 | 41.61 | 40.60 | 40.99 | +1.56% | 4.09 M |
| 1 oct 2026 | 39.68 | 40.78 | 39.42 | 40.36 | +1.20% | 3.34 M |
| 30 sep 2026 | 40.12 | 40.56 | 39.80 | 39.88 | −0.50% | 2.49 M |
| 29 sep 2026 | 39.86 | 40.32 | 39.33 | 40.08 | +1.24% | 2.53 M |
| 28 sep 2026 | 40.16 | 40.32 | 39.21 | 39.59 | −0.95% | 2.59 M |
| 25 sep 2026 | 39.97 | 40.71 | 39.65 | 39.97 | +0.28% | 1.99 M |
| 24 sep 2026 | 39.81 | 41.00 | 39.16 | 39.86 | +0.48% | 3.35 M |
| 23 sep 2026 | 38.00 | 39.69 | 36.52 | 39.67 | +3.88% | 5.76 M |
| 22 sep 2026 | 40.78 | 40.78 | 37.32 | 38.19 | −4.31% | 6.64 M |
| 21 sep 2026 | 40.63 | 41.16 | 39.79 | 39.91 | −2.06% | 2.47 M |
| 18 sep 2026 | 40.95 | 41.55 | 40.62 | 40.75 | −0.29% | 13.17 M |
| 17 sep 2026 | 41.27 | 41.86 | 40.84 | 40.87 | +0.34% | 2.5 M |
| 16 sep 2026 | 41.63 | 42.00 | 40.33 | 40.73 | −1.78% | 2.52 M |
| 15 sep 2026 | 41.34 | 41.55 | 40.74 | 41.47 | −0.14% | 2.63 M |
| 14 sep 2026 | 41.38 | 42.38 | 40.90 | 41.53 | +0.07% | 2.16 M |
| 11 sep 2026 | 41.48 | 43.21 | 41.48 | 41.50 | +0.05% | 2.36 M |
| 10 sep 2026 | 41.12 | 41.74 | 40.85 | 41.48 | −0.65% | 2.28 M |
| 9 sep 2026 | 42.08 | 42.40 | 41.60 | 41.75 | −1.70% | 2.22 M |
| 8 sep 2026 | 43.33 | 43.95 | 42.31 | 42.47 | −1.76% | 2.67 M |
| 4 sep 2026 | 42.95 | 43.31 | 42.87 | 43.23 | +0.32% | 1.69 M |
| 3 sep 2026 | 43.72 | 44.00 | 42.73 | 43.09 | −0.92% | 2.56 M |
| 2 sep 2026 | 42.22 | 43.88 | 42.04 | 43.49 | +3.97% | 2.29 M |
| 1 sep 2026 | 41.85 | 42.25 | 41.49 | 41.83 | −0.45% | 2.67 M |
| 31 ago 2026 | 43.15 | 43.32 | 41.91 | 42.02 | −3.42% | 3.54 M |
| 28 ago 2026 | 44.30 | 44.76 | 43.48 | 43.51 | −1.89% | 2.81 M |
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.