Mercado fechado

Lear Corporation (LEA)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
144,88+0,03 (+0,02%)
No fechamento: 04:00PM EDT
145,64 +0,76 (+0,52%)
Pós-fechamento: 06:10PM EDT
Período:
29 de mar. de 2023 - 29 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 2024145,09146,19144,73144,88144,88344.800
27 de mar. de 2024142,38145,07141,92144,85144,85524.900
26 de mar. de 2024144,48144,48139,79141,66141,66701.900
25 de mar. de 2024146,02147,11144,00144,38144,38771.400
22 de mar. de 2024145,76146,11144,73145,70145,70519.800
21 de mar. de 2024144,25146,66144,24146,07146,07545.200
20 de mar. de 2024141,72144,17141,47143,91143,91370.200
19 de mar. de 2024140,54142,05140,23141,79141,79359.900
18 de mar. de 2024140,81141,75139,87140,41140,41426.900
15 de mar. de 2024140,51141,99139,88140,18140,181.475.600
14 de mar. de 2024143,02143,80139,58140,09140,09782.100
13 de mar. de 2024141,16143,72141,16143,61143,61526.800
12 de mar. de 2024141,13142,74140,15141,37141,37650.300
11 de mar. de 2024139,91142,47139,91141,16141,16464.800
08 de mar. de 2024143,04144,09140,12140,30140,30375.600
07 de mar. de 2024139,59142,57139,59142,20142,20765.300
07 de mar. de 20240.77 Dividendo
06 de mar. de 2024139,90140,11138,99139,88139,11476.600
05 de mar. de 2024138,02141,31138,02139,26138,49462.600
04 de mar. de 2024136,78139,13136,03138,28137,52450.100
01 de mar. de 2024137,36137,62135,51136,42135,67376.200
29 de fev. de 2024137,44138,42136,20137,35136,59592.900
28 de fev. de 2024134,71136,70134,42136,62135,87430.900
27 de fev. de 2024135,68136,72134,63135,78135,03458.600
26 de fev. de 2024135,06136,46133,92134,32133,58444.600
23 de fev. de 2024135,55136,51134,62135,20134,46369.800
22 de fev. de 2024135,22137,64135,09135,37134,62327.800
21 de fev. de 2024135,04135,91134,28135,19134,45295.400
20 de fev. de 2024136,30136,42134,88136,11135,36419.500
16 de fev. de 2024136,96137,66135,57136,30135,55434.100
15 de fev. de 2024136,43138,66135,01137,73136,97553.600
14 de fev. de 2024134,67135,75133,63134,89134,15537.800
13 de fev. de 2024133,90135,19131,69132,98132,25463.800
12 de fev. de 2024134,60138,04134,26137,46136,70541.300
09 de fev. de 2024132,86135,49132,34134,75134,01620.900
08 de fev. de 2024132,10133,61130,00133,31132,58509.500
07 de fev. de 2024136,63136,63131,47132,35131,62670.200
06 de fev. de 2024128,00136,62128,00135,19134,451.338.600
05 de fev. de 2024134,26135,34133,23134,36133,62655.100
02 de fev. de 2024135,30135,73133,38135,63134,88531.600
01 de fev. de 2024134,12136,70133,47136,43135,68577.300
31 de jan. de 2024134,71136,32132,43132,90132,17516.000
30 de jan. de 2024135,40136,23134,63134,66133,92420.800
29 de jan. de 2024132,82135,02132,56135,00134,26472.800
26 de jan. de 2024133,91135,50133,27133,67132,93525.200
25 de jan. de 2024131,14132,95130,12132,33131,60598.500
24 de jan. de 2024131,33132,12129,52130,39129,67384.600
23 de jan. de 2024132,74132,98130,13130,91130,19761.800
22 de jan. de 2024130,86133,39128,94130,76130,041.555.500
19 de jan. de 2024130,50131,32129,73130,21129,49697.400
18 de jan. de 2024132,62132,89129,42130,82130,10386.600
17 de jan. de 2024131,57131,95130,45131,47130,75457.000
16 de jan. de 2024130,00133,65130,00133,60132,86429.200
12 de jan. de 2024135,19135,19130,88131,35130,63396.800
11 de jan. de 2024134,36134,99133,24134,18133,44291.500
10 de jan. de 2024135,22135,26133,08134,76134,02254.700
09 de jan. de 2024136,09137,70134,51135,15134,41300.000
08 de jan. de 2024135,26137,76135,26137,26136,50277.700
05 de jan. de 2024134,14137,35134,03135,90135,15665.200
04 de jan. de 2024132,16135,08130,66134,15133,41494.400
03 de jan. de 2024139,33139,33133,29133,57132,83604.500
02 de jan. de 2024140,97143,94140,24141,79141,01443.300
29 de dez. de 2023142,10142,24140,78141,21140,43256.400
28 de dez. de 2023141,00142,49141,00141,77140,99253.400
27 de dez. de 2023142,09142,32140,85141,73140,95325.800
26 de dez. de 2023142,54142,57141,22141,59140,81293.500
22 de dez. de 2023140,77142,37140,77141,35140,57284.900
21 de dez. de 2023138,86140,85138,84140,77140,00414.000
20 de dez. de 2023139,91141,81137,25137,32136,56395.600
19 de dez. de 2023139,37140,97138,91140,46139,69378.400
18 de dez. de 2023137,91139,85137,25138,70137,94636.100
15 de dez. de 2023138,31139,36136,46137,37136,611.062.500
14 de dez. de 2023133,22139,04133,22138,49137,73923.800
13 de dez. de 2023132,21132,57127,92132,37131,64832.700
12 de dez. de 2023133,49134,21132,10132,88132,15364.200
11 de dez. de 2023132,63134,85132,63134,07133,33473.800
08 de dez. de 2023135,28136,70132,96133,08132,35688.200
07 de dez. de 2023138,04138,08134,34135,37134,62860.400
06 de dez. de 2023137,58141,17135,82138,55137,79769.900
05 de dez. de 2023137,17137,65135,29135,74134,99516.600
05 de dez. de 20230.77 Dividendo
04 de dez. de 2023135,79140,05135,79138,98137,45686.400
01 de dez. de 2023133,30136,57132,99136,39134,89447.400
30 de nov. de 2023135,05135,48133,14133,75132,281.968.700
29 de nov. de 2023136,28136,67134,42134,81133,33464.100
28 de nov. de 2023134,70134,82132,49132,67131,21979.400
27 de nov. de 2023133,60135,41133,02134,77133,29481.500
24 de nov. de 2023133,43135,52133,43134,25132,77165.700
22 de nov. de 2023134,50134,89133,02133,34131,87254.900
21 de nov. de 2023133,73134,57132,43133,40131,93391.900
20 de nov. de 2023133,92134,97133,04134,58133,10419.900
17 de nov. de 2023135,23135,43133,90134,19132,71498.000
16 de nov. de 2023135,28136,76131,96133,69132,22654.100
15 de nov. de 2023132,59136,60132,59135,90134,40663.000
14 de nov. de 2023131,59134,19130,51132,49131,03388.400
13 de nov. de 2023126,82128,36126,11128,02126,61551.700
10 de nov. de 2023125,66128,26124,60127,46126,06435.800
09 de nov. de 2023128,25129,20125,27125,33123,95712.800
08 de nov. de 2023130,15130,41127,87127,97126,56554.300
07 de nov. de 2023129,87130,58128,96130,52129,08502.700
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...