XNYS
Datos históricos de Luxfer Holdings PLC
Luxfer Holdings PLC · LXFR
$17.24
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:42:17 UTC
- Variación en el periodo
- +37.15%
- Máximo
- US$19.45
- 22 de junio de 2026
- Mínimo
- US$11.26
- 19 de marzo de 2026
- Volumen medio diario
- 0.21 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 | 17.23 | 17.26 | 17.23 | 17.24 | +0.06% | 1.01 M |
| 8 oct 2026 | 17.24 | 17.26 | 17.22 | 17.23 | +0.06% | 334,556.597 |
| 7 oct 2026 | 17.23 | 17.26 | 17.22 | 17.22 | −0.12% | 337,727.971 |
| 6 oct 2026 | 17.27 | 17.28 | 17.24 | 17.24 | −0.06% | 486,337.081 |
| 5 oct 2026 | 17.27 | 17.27 | 17.24 | 17.25 | −0.12% | 321,931.85 |
| 2 oct 2026 | 17.27 | 17.27 | 17.25 | 17.27 | +0.17% | 208,737.985 |
| 1 oct 2026 | 17.28 | 17.28 | 17.24 | 17.24 | −0.17% | 348,592.555 |
| 30 sep 2026 | 17.30 | 17.30 | 17.27 | 17.27 | 0.00% | 318,328.157 |
| 29 sep 2026 | 17.29 | 17.29 | 17.26 | 17.27 | −0.06% | 195,965.715 |
| 28 sep 2026 | 17.25 | 17.29 | 17.24 | 17.28 | +0.17% | 186,426.348 |
| 25 sep 2026 | 17.26 | 17.28 | 17.23 | 17.25 | 0.00% | 270,418.566 |
| 24 sep 2026 | 17.25 | 17.27 | 17.24 | 17.25 | −0.12% | 271,455.443 |
| 23 sep 2026 | 17.37 | 17.37 | 17.25 | 17.27 | −0.12% | 710,867.507 |
| 22 sep 2026 | 17.26 | 17.29 | 17.24 | 17.29 | +0.29% | 501,325.985 |
| 21 sep 2026 | 17.21 | 17.27 | 17.21 | 17.24 | +0.12% | 176,182.039 |
| 18 sep 2026 | 17.24 | 17.26 | 17.19 | 17.22 | 0.00% | 432,340.743 |
| 17 sep 2026 | 17.27 | 17.27 | 17.22 | 17.22 | +0.06% | 262,874.299 |
| 16 sep 2026 | 17.25 | 17.25 | 17.19 | 17.21 | +0.12% | 885,544.168 |
| 15 sep 2026 | 17.28 | 17.30 | 17.19 | 17.19 | −0.41% | 316,609.075 |
| 14 sep 2026 | 17.28 | 17.31 | 17.26 | 17.26 | −0.23% | 267,883.947 |
| 11 sep 2026 | 17.30 | 17.32 | 17.27 | 17.30 | +0.12% | 548,765.528 |
| 10 sep 2026 | 17.27 | 17.29 | 17.22 | 17.28 | +0.17% | 774,802.754 |
| 9 sep 2026 | 17.27 | 17.32 | 17.20 | 17.25 | −0.29% | 902,096.528 |
| 8 sep 2026 | 17.21 | 17.36 | 17.21 | 17.30 | +0.52% | 281,295.329 |
| 4 sep 2026 | 17.20 | 17.22 | 17.20 | 17.21 | +0.12% | 125,852.447 |
| 3 sep 2026 | 17.21 | 17.21 | 17.19 | 17.19 | 0.00% | 214,866.361 |
| 2 sep 2026 | 17.21 | 17.22 | 17.19 | 17.19 | 0.00% | 292,313.158 |
| 1 sep 2026 | 17.17 | 17.20 | 17.17 | 17.19 | +0.06% | 403,352.102 |
| 31 ago 2026 | 17.18 | 17.19 | 17.16 | 17.18 | +0.06% | 180,542.2 |
| 28 ago 2026 | 17.15 | 17.18 | 17.15 | 17.17 | +0.12% | 591,435.327 |
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.