XNAS
Datos históricos de Lumen Technologies, Inc.
Lumen Technologies, Inc. · LUMN
$5.28
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 19:39:13 UTC
- Variación en el periodo
- −21.78%
- Máximo
- US$11.95
- 3 de noviembre de 2025
- Mínimo
- US$5.13
- 9 de octubre de 2026
- Volumen medio diario
- 14.53 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 | 5.56 | 5.58 | 5.13 | 5.28 | −5.04% | 18.15 M |
| 8 oct 2026 | 5.84 | 5.88 | 5.47 | 5.56 | −5.92% | 17.09 M |
| 7 oct 2026 | 5.79 | 6.00 | 5.70 | 5.91 | +0.08% | 10.53 M |
| 6 oct 2026 | 5.72 | 5.92 | 5.58 | 5.91 | +5.07% | 12.22 M |
| 5 oct 2026 | 5.75 | 5.78 | 5.59 | 5.62 | −2.26% | 13.14 M |
| 2 oct 2026 | 5.68 | 5.88 | 5.61 | 5.75 | +2.86% | 12.13 M |
| 1 oct 2026 | 5.59 | 5.72 | 5.38 | 5.59 | −0.18% | 22.41 M |
| 30 sep 2026 | 5.57 | 5.65 | 5.52 | 5.60 | +1.08% | 10.26 M |
| 29 sep 2026 | 5.56 | 5.62 | 5.46 | 5.54 | +0.18% | 10.06 M |
| 28 sep 2026 | 5.65 | 5.76 | 5.50 | 5.53 | −3.15% | 12.93 M |
| 25 sep 2026 | 5.86 | 5.96 | 5.70 | 5.71 | −2.56% | 9.57 M |
| 24 sep 2026 | 6.05 | 6.06 | 5.82 | 5.86 | −4.40% | 12.71 M |
| 23 sep 2026 | 6.36 | 6.37 | 6.11 | 6.13 | −3.92% | 9.71 M |
| 22 sep 2026 | 6.48 | 6.54 | 6.36 | 6.38 | −1.24% | 9.48 M |
| 21 sep 2026 | 6.57 | 6.57 | 6.34 | 6.46 | +0.94% | 11.42 M |
| 18 sep 2026 | 6.51 | 6.57 | 6.33 | 6.40 | −1.23% | 30.95 M |
| 17 sep 2026 | 6.92 | 6.99 | 6.44 | 6.48 | −2.85% | 13.46 M |
| 16 sep 2026 | 6.93 | 7.04 | 6.60 | 6.67 | −2.34% | 11.81 M |
| 15 sep 2026 | 7.04 | 7.17 | 6.83 | 6.83 | −2.84% | 13.91 M |
| 14 sep 2026 | 6.77 | 7.18 | 6.67 | 7.03 | +1.30% | 13.42 M |
| 11 sep 2026 | 7.00 | 7.27 | 6.93 | 6.94 | +1.91% | 16.67 M |
| 10 sep 2026 | 6.71 | 6.86 | 6.63 | 6.81 | 0.00% | 11.16 M |
| 9 sep 2026 | 6.65 | 6.88 | 6.47 | 6.81 | +2.56% | 12.92 M |
| 8 sep 2026 | 6.84 | 6.84 | 6.50 | 6.64 | −1.92% | 11.7 M |
| 4 sep 2026 | 6.98 | 7.07 | 6.74 | 6.77 | −2.03% | 8.54 M |
| 3 sep 2026 | 6.92 | 7.04 | 6.55 | 6.91 | +1.47% | 13.73 M |
| 2 sep 2026 | 6.43 | 6.89 | 6.40 | 6.81 | +6.74% | 15.44 M |
| 1 sep 2026 | 6.09 | 6.52 | 6.05 | 6.38 | +2.08% | 14.5 M |
| 31 ago 2026 | 5.99 | 6.25 | 5.88 | 6.25 | +3.48% | 17.02 M |
| 28 ago 2026 | 6.16 | 6.18 | 5.96 | 6.04 | −1.63% | 10.72 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.