OTC Link
Datos históricos de Lonza Group AG
Lonza Group AG · LZAGY
$69.02
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 23:12:21 UTC
- Variación en el periodo
- +4.96%
- Máximo
- US$74.36
- 25 de agosto de 2026
- Mínimo
- US$58.53
- 20 de marzo de 2026
- Volumen medio diario
- 0.07 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 | 68.80 | 69.17 | 68.50 | 69.02 | +1.13% | 36,158 |
| 8 oct 2026 | 68.16 | 68.28 | 67.34 | 68.25 | −1.22% | 28,212 |
| 7 oct 2026 | 69.05 | 69.28 | 68.57 | 69.09 | −0.04% | 36,271 |
| 6 oct 2026 | 70.82 | 70.82 | 69.04 | 69.12 | −0.32% | 50,414 |
| 5 oct 2026 | 68.66 | 69.45 | 68.66 | 69.34 | +1.64% | 63,140 |
| 2 oct 2026 | 68.50 | 68.61 | 68.03 | 68.22 | +1.49% | 27,717 |
| 1 oct 2026 | 68.39 | 68.39 | 67.10 | 67.22 | −2.01% | 42,354 |
| 30 sep 2026 | 69.45 | 69.45 | 68.44 | 68.60 | −1.96% | 25,929 |
| 29 sep 2026 | 70.04 | 70.17 | 69.70 | 69.97 | −0.71% | 26,854 |
| 28 sep 2026 | 69.59 | 70.61 | 69.50 | 70.47 | +1.94% | 45,066 |
| 25 sep 2026 | 68.29 | 69.13 | 67.82 | 69.13 | +0.16% | 74,028 |
| 24 sep 2026 | 68.30 | 69.16 | 68.30 | 69.02 | +1.52% | 36,156 |
| 23 sep 2026 | 68.08 | 68.38 | 67.74 | 67.99 | −0.94% | 51,204 |
| 22 sep 2026 | 68.40 | 68.86 | 67.92 | 68.63 | +2.43% | 222,192 |
| 21 sep 2026 | 67.05 | 67.18 | 66.65 | 67.00 | +0.98% | 91,870 |
| 18 sep 2026 | 66.49 | 66.56 | 65.98 | 66.35 | +0.47% | 73,811 |
| 17 sep 2026 | 65.87 | 66.33 | 65.74 | 66.04 | +1.12% | 39,098 |
| 16 sep 2026 | 65.77 | 65.95 | 65.04 | 65.31 | −0.56% | 31,136 |
| 15 sep 2026 | 64.98 | 65.73 | 64.85 | 65.68 | +0.42% | 69,953 |
| 14 sep 2026 | 65.85 | 65.92 | 65.17 | 65.40 | +0.52% | 55,008 |
| 11 sep 2026 | 65.50 | 65.64 | 64.88 | 65.06 | −0.84% | 37,573 |
| 10 sep 2026 | 66.49 | 66.77 | 65.53 | 65.61 | −1.20% | 44,475 |
| 9 sep 2026 | 67.01 | 67.46 | 66.23 | 66.41 | −2.95% | 29,509 |
| 8 sep 2026 | 68.70 | 69.24 | 68.43 | 68.43 | −2.21% | 35,587 |
| 4 sep 2026 | 70.26 | 70.40 | 69.85 | 69.98 | −2.97% | 27,139 |
| 3 sep 2026 | 72.78 | 72.78 | 71.32 | 72.12 | +0.28% | 23,745 |
| 2 sep 2026 | 71.78 | 72.64 | 71.55 | 71.92 | +1.53% | 30,247 |
| 1 sep 2026 | 71.25 | 71.25 | 70.58 | 70.84 | −0.58% | 15,677 |
| 31 ago 2026 | 71.61 | 71.64 | 71.14 | 71.25 | −1.09% | 26,962 |
| 28 ago 2026 | 72.93 | 73.03 | 71.89 | 72.04 | −1.52% | 18,261 |
Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.