XNAS
Datos históricos de Lyft, Inc.
Lyft, Inc. · LYFT
$16.26
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:31:04 UTC
- Variación en el periodo
- −15.74%
- Máximo
- US$25.54
- 12 de noviembre de 2025
- Mínimo
- US$12.46
- 30 de marzo de 2026
- Volumen medio diario
- 14.22 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 | 16.08 | 16.46 | 16.03 | 16.22 | +0.56% | 7.96 M |
| 8 oct 2026 | 15.51 | 16.19 | 15.49 | 16.13 | +3.40% | 13.51 M |
| 7 oct 2026 | 15.55 | 15.76 | 15.40 | 15.60 | −1.02% | 9.74 M |
| 6 oct 2026 | 15.85 | 15.93 | 15.53 | 15.76 | +0.19% | 7.76 M |
| 5 oct 2026 | 15.45 | 15.80 | 15.44 | 15.73 | +1.75% | 11.47 M |
| 2 oct 2026 | 15.32 | 15.52 | 15.15 | 15.46 | +1.64% | 8.25 M |
| 1 oct 2026 | 15.01 | 15.22 | 14.77 | 15.21 | +1.33% | 7.71 M |
| 30 sep 2026 | 15.21 | 15.33 | 14.92 | 15.01 | −0.40% | 7.97 M |
| 29 sep 2026 | 15.00 | 15.34 | 14.90 | 15.07 | +1.28% | 8.59 M |
| 28 sep 2026 | 14.73 | 14.91 | 14.45 | 14.88 | +0.10% | 6.83 M |
| 25 sep 2026 | 14.84 | 15.04 | 14.73 | 14.87 | +0.78% | 5.13 M |
| 24 sep 2026 | 14.77 | 14.93 | 14.46 | 14.75 | −0.14% | 7.78 M |
| 23 sep 2026 | 14.92 | 14.99 | 14.57 | 14.77 | −0.87% | 8.91 M |
| 22 sep 2026 | 15.56 | 15.60 | 14.84 | 14.90 | −2.42% | 10.24 M |
| 21 sep 2026 | 15.20 | 15.42 | 15.07 | 15.27 | +1.13% | 7.73 M |
| 18 sep 2026 | 15.40 | 15.50 | 15.08 | 15.10 | −2.58% | 15.1 M |
| 17 sep 2026 | 15.43 | 15.55 | 15.07 | 15.50 | −1.21% | 8.97 M |
| 16 sep 2026 | 15.66 | 15.88 | 15.43 | 15.69 | 0.00% | 8.19 M |
| 15 sep 2026 | 15.68 | 15.97 | 15.50 | 15.69 | −1.32% | 10.88 M |
| 14 sep 2026 | 15.46 | 15.92 | 15.42 | 15.90 | +3.79% | 9.77 M |
| 11 sep 2026 | 15.14 | 15.34 | 14.94 | 15.32 | +2.00% | 8.86 M |
| 10 sep 2026 | 14.71 | 15.18 | 14.54 | 15.02 | +0.81% | 9.15 M |
| 9 sep 2026 | 15.77 | 15.82 | 14.88 | 14.90 | −8.25% | 17.4 M |
| 8 sep 2026 | 16.60 | 16.64 | 15.95 | 16.24 | −2.87% | 15.63 M |
| 4 sep 2026 | 17.32 | 17.47 | 16.69 | 16.72 | −3.24% | 9.08 M |
| 3 sep 2026 | 17.54 | 17.98 | 17.20 | 17.28 | −0.40% | 8.79 M |
| 2 sep 2026 | 16.82 | 17.44 | 16.71 | 17.35 | +3.46% | 8.99 M |
| 1 sep 2026 | 16.57 | 17.04 | 16.54 | 16.77 | −0.77% | 10.26 M |
| 31 ago 2026 | 17.49 | 17.72 | 16.85 | 16.90 | −4.52% | 9.89 M |
| 28 ago 2026 | 17.38 | 17.88 | 17.38 | 17.70 | +2.02% | 8.96 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.