XNAS
Datos históricos de United States Lime & Minerals, Inc.
United States Lime & Minerals, Inc. · USLM
$108.58
▼ -0.05 (-0.05%)
Última operación · 10/10/2026, 18:17:52 UTC
- Variación en el periodo
- −9.61%
- Máximo
- US$141.44
- 8 de abril de 2026
- Mínimo
- US$96.27
- 8 de julio de 2026
- Volumen medio diario
- 0.14 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 | 109.72 | 110.38 | 108.16 | 108.58 | −0.43% | 93,300.415 |
| 8 oct 2026 | 110.08 | 110.08 | 108.81 | 109.05 | −1.11% | 77,858.483 |
| 7 oct 2026 | 110.60 | 111.36 | 109.97 | 110.27 | −1.38% | 88,390.337 |
| 6 oct 2026 | 111.37 | 112.08 | 109.00 | 111.81 | +0.93% | 142,892.727 |
| 5 oct 2026 | 111.61 | 112.30 | 109.67 | 110.78 | −0.21% | 107,332.138 |
| 2 oct 2026 | 112.83 | 114.49 | 110.71 | 111.01 | −0.31% | 104,233.88 |
| 1 oct 2026 | 113.49 | 114.20 | 110.14 | 111.36 | −1.55% | 168,415.93 |
| 30 sep 2026 | 110.99 | 114.09 | 110.41 | 113.11 | +2.36% | 151,187.611 |
| 29 sep 2026 | 112.13 | 112.31 | 109.83 | 110.50 | −0.74% | 96,028.413 |
| 28 sep 2026 | 111.18 | 111.88 | 110.20 | 111.32 | −0.07% | 97,594.62 |
| 25 sep 2026 | 110.37 | 111.98 | 110.37 | 111.40 | +1.81% | 82,189.41 |
| 24 sep 2026 | 108.48 | 109.89 | 106.69 | 109.42 | +0.01% | 156,530.754 |
| 23 sep 2026 | 112.57 | 112.57 | 106.96 | 109.41 | −3.84% | 236,172.908 |
| 22 sep 2026 | 116.21 | 117.61 | 112.95 | 113.78 | −0.67% | 143,940.457 |
| 21 sep 2026 | 113.88 | 115.07 | 112.74 | 114.55 | +0.93% | 111,370.088 |
| 18 sep 2026 | 114.83 | 114.83 | 113.03 | 113.50 | −0.81% | 561,098.561 |
| 17 sep 2026 | 116.00 | 117.48 | 114.43 | 114.43 | +0.26% | 100,473.555 |
| 16 sep 2026 | 118.15 | 118.17 | 113.51 | 114.13 | −3.15% | 150,804.384 |
| 15 sep 2026 | 116.50 | 118.39 | 115.42 | 117.84 | +1.21% | 205,240.089 |
| 14 sep 2026 | 117.48 | 117.48 | 114.80 | 116.43 | −1.18% | 152,842.025 |
| 11 sep 2026 | 117.20 | 117.99 | 116.15 | 117.82 | +1.67% | 84,371.649 |
| 10 sep 2026 | 115.44 | 116.01 | 113.09 | 115.89 | +0.23% | 93,660.434 |
| 9 sep 2026 | 116.98 | 117.88 | 115.28 | 115.62 | −1.34% | 101,728.755 |
| 8 sep 2026 | 116.52 | 118.04 | 114.81 | 117.19 | +0.43% | 112,747.623 |
| 4 sep 2026 | 114.29 | 117.09 | 114.29 | 116.69 | +0.74% | 58,490.99 |
| 3 sep 2026 | 117.12 | 117.92 | 113.86 | 115.83 | +0.31% | 143,126.664 |
| 2 sep 2026 | 115.05 | 116.91 | 114.81 | 115.47 | +0.37% | 130,920.332 |
| 1 sep 2026 | 117.32 | 118.02 | 114.54 | 115.05 | −2.61% | 114,828.277 |
| 31 ago 2026 | 118.91 | 119.48 | 115.91 | 118.13 | −1.53% | 146,403.066 |
| 28 ago 2026 | 120.64 | 122.28 | 119.85 | 119.96 | +0.25% | 140,692.673 |
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.