XNYS
Datos históricos de Lufax Holding Ltd
Lufax Holding Ltd · LU
$0.99
▲ +0.01 (+1.46%)
Última operación · 10/10/2026, 18:34:14 UTC
- Variación en el periodo
- −72.92%
- Máximo
- US$3.99
- 10 de octubre de 2025
- Mínimo
- US$0.91
- 8 de octubre de 2026
- Volumen medio diario
- 1.48 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 | 0.95 | 1.00 | 0.95 | 0.98 | +3.55% | 1.5 M |
| 8 oct 2026 | 0.97 | 0.99 | 0.91 | 0.95 | −3.54% | 3.32 M |
| 7 oct 2026 | 1.01 | 1.02 | 0.96 | 0.98 | −2.83% | 4.76 M |
| 6 oct 2026 | 1.02 | 1.05 | 1.00 | 1.01 | −1.94% | 1.24 M |
| 5 oct 2026 | 1.06 | 1.06 | 1.02 | 1.03 | +0.98% | 1.4 M |
| 2 oct 2026 | 1.20 | 1.20 | 1.02 | 1.02 | −14.29% | 4.18 M |
| 1 oct 2026 | 1.22 | 1.23 | 1.19 | 1.19 | −1.65% | 1.24 M |
| 30 sep 2026 | 1.25 | 1.27 | 1.21 | 1.21 | −2.42% | 1.73 M |
| 29 sep 2026 | 1.24 | 1.26 | 1.23 | 1.24 | −1.59% | 786,212.251 |
| 28 sep 2026 | 1.23 | 1.29 | 1.21 | 1.26 | +2.44% | 2.08 M |
| 25 sep 2026 | 1.32 | 1.34 | 1.23 | 1.23 | −8.89% | 1.21 M |
| 24 sep 2026 | 1.34 | 1.40 | 1.29 | 1.35 | +10.66% | 4.22 M |
| 23 sep 2026 | 1.15 | 1.29 | 1.14 | 1.22 | +6.09% | 3.77 M |
| 22 sep 2026 | 1.17 | 1.19 | 1.15 | 1.15 | −0.86% | 1.27 M |
| 21 sep 2026 | 1.21 | 1.23 | 1.16 | 1.16 | −1.69% | 934,013.028 |
| 18 sep 2026 | 1.20 | 1.22 | 1.18 | 1.18 | 0.00% | 6.17 M |
| 17 sep 2026 | 1.22 | 1.22 | 1.18 | 1.18 | −1.67% | 520,806.587 |
| 16 sep 2026 | 1.22 | 1.22 | 1.20 | 1.20 | −0.83% | 479,508.783 |
| 15 sep 2026 | 1.27 | 1.29 | 1.21 | 1.21 | −6.92% | 519,253.702 |
| 14 sep 2026 | 1.22 | 1.33 | 1.22 | 1.30 | +7.44% | 1.33 M |
| 11 sep 2026 | 1.22 | 1.24 | 1.21 | 1.21 | 0.00% | 398,533.135 |
| 10 sep 2026 | 1.21 | 1.22 | 1.19 | 1.21 | 0.00% | 428,036.088 |
| 9 sep 2026 | 1.23 | 1.24 | 1.21 | 1.21 | −1.63% | 414,956.87 |
| 8 sep 2026 | 1.26 | 1.26 | 1.22 | 1.23 | −1.60% | 610,139.209 |
| 4 sep 2026 | 1.22 | 1.27 | 1.21 | 1.25 | +1.63% | 562,303.867 |
| 3 sep 2026 | 1.20 | 1.24 | 1.19 | 1.23 | +1.65% | 729,258.593 |
| 2 sep 2026 | 1.22 | 1.23 | 1.19 | 1.21 | 0.00% | 988,530.313 |
| 1 sep 2026 | 1.26 | 1.26 | 1.21 | 1.21 | −3.97% | 949,812.041 |
| 31 ago 2026 | 1.30 | 1.32 | 1.24 | 1.26 | −3.82% | 927,035.053 |
| 28 ago 2026 | 1.29 | 1.31 | 1.27 | 1.31 | +3.15% | 813,812.681 |
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.