XNYS
Datos históricos de LXP Industrial Trust
LXP Industrial Trust · LXP
$61.00
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:05:47 UTC
- Variación en el periodo
- +38.48%
- Máximo
- US$61.61
- 20 de julio de 2026
- Mínimo
- US$43.98
- 10 de octubre de 2025
- Volumen medio diario
- 0.67 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 | 61.01 | 61.01 | 60.97 | 61.00 | −0.02% | 726,941.614 |
| 8 oct 2026 | 60.98 | 61.03 | 60.95 | 61.01 | +0.08% | 750,884.728 |
| 7 oct 2026 | 60.96 | 61.02 | 60.95 | 60.96 | +0.02% | 993,859.872 |
| 6 oct 2026 | 60.93 | 60.97 | 60.93 | 60.95 | +0.05% | 886,556.499 |
| 5 oct 2026 | 60.94 | 61.00 | 60.92 | 60.92 | −0.05% | 941,743.967 |
| 2 oct 2026 | 60.97 | 61.00 | 60.92 | 60.95 | 0.00% | 625,217.555 |
| 1 oct 2026 | 60.91 | 60.96 | 60.90 | 60.95 | +0.05% | 758,607.099 |
| 30 sep 2026 | 60.90 | 60.95 | 60.90 | 60.92 | +0.05% | 1.44 M |
| 29 sep 2026 | 60.92 | 60.94 | 60.88 | 60.89 | −0.03% | 1.17 M |
| 28 sep 2026 | 60.88 | 60.95 | 60.86 | 60.91 | +0.05% | 1.21 M |
| 25 sep 2026 | 60.92 | 61.01 | 60.87 | 60.88 | −0.08% | 1.11 M |
| 24 sep 2026 | 60.89 | 61.04 | 60.88 | 60.93 | +0.08% | 725,587.169 |
| 23 sep 2026 | 60.84 | 60.89 | 60.84 | 60.88 | +0.02% | 875,428.523 |
| 22 sep 2026 | 60.87 | 60.88 | 60.83 | 60.87 | +0.02% | 498,208.548 |
| 21 sep 2026 | 60.87 | 60.87 | 60.80 | 60.86 | +0.08% | 728,541.563 |
| 18 sep 2026 | 60.78 | 60.86 | 60.78 | 60.81 | −0.10% | 1.03 M |
| 17 sep 2026 | 60.95 | 60.96 | 60.81 | 60.87 | +0.03% | 372,726.328 |
| 16 sep 2026 | 60.89 | 60.90 | 60.78 | 60.85 | +0.07% | 978,422.93 |
| 15 sep 2026 | 60.81 | 60.88 | 60.78 | 60.81 | 0.00% | 637,820.964 |
| 14 sep 2026 | 60.89 | 60.89 | 60.78 | 60.81 | −0.05% | 1.08 M |
| 11 sep 2026 | 60.99 | 60.99 | 60.79 | 60.84 | +0.03% | 757,551.052 |
| 10 sep 2026 | 60.79 | 60.87 | 60.72 | 60.82 | +0.07% | 621,709.835 |
| 9 sep 2026 | 60.78 | 60.80 | 60.65 | 60.78 | +0.02% | 1.62 M |
| 8 sep 2026 | 60.70 | 60.81 | 60.70 | 60.77 | −0.02% | 1.2 M |
| 4 sep 2026 | 60.65 | 60.81 | 60.65 | 60.78 | +0.10% | 606,225.199 |
| 3 sep 2026 | 60.80 | 60.82 | 60.67 | 60.72 | −0.02% | 1.28 M |
| 2 sep 2026 | 60.86 | 60.86 | 60.70 | 60.73 | −0.13% | 844,415.165 |
| 1 sep 2026 | 60.70 | 60.85 | 60.67 | 60.81 | +0.16% | 1.01 M |
| 31 ago 2026 | 60.75 | 60.89 | 60.67 | 60.71 | +0.03% | 989,250.196 |
| 28 ago 2026 | 61.08 | 61.12 | 60.67 | 60.69 | −0.61% | 410,709.708 |
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.