Mercado fechado

Lear Corporation (LEA)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
116,66-2,00 (-1,69%)
No fechamento: 4:00PM EDT
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
18 de set de 2020119,45119,45115,73116,66116,66768.600
17 de set de 2020119,23120,63117,87118,66118,66525.500
16 de set de 2020123,32123,44120,28120,98120,98607.900
15 de set de 2020123,26124,30121,60123,55123,55578.100
14 de set de 2020120,40121,99119,13121,78121,78348.800
11 de set de 2020118,00119,77117,19119,51119,51450.200
10 de set de 2020121,42122,62117,35117,58117,58413.300
09 de set de 2020118,94121,01117,58120,25120,25474.200
08 de set de 2020118,93121,33117,61118,28118,28388.900
04 de set de 2020122,50122,50118,08120,45120,45383.700
03 de set de 2020121,95123,31119,17120,04120,04671.400
02 de set de 2020116,53122,75116,39122,14122,14678.800
01 de set de 2020113,68116,21112,36116,09116,09292.200
31 de ago de 2020116,33116,91113,91113,93113,93426.900
28 de ago de 2020114,92117,57114,66116,83116,83253.500
27 de ago de 2020117,85117,85113,99114,68114,68277.300
26 de ago de 2020115,38117,20115,14115,96115,96255.300
25 de ago de 2020116,83117,84113,92115,25115,25303.200
24 de ago de 2020113,18116,21113,08115,92115,92273.200
21 de ago de 2020112,65113,82111,97112,08112,08331.400
20 de ago de 2020111,80114,36111,63113,73113,73366.100
19 de ago de 2020114,63115,95113,44113,61113,61346.800
18 de ago de 2020116,88117,57114,94115,02115,02466.000
17 de ago de 2020119,34119,34116,61116,85116,85442.600
14 de ago de 2020116,81118,91116,11118,53118,53251.800
13 de ago de 2020118,03118,24116,51117,47117,47371.500
12 de ago de 2020122,18122,18118,49118,89118,89486.600
11 de ago de 2020118,75122,00118,15119,60119,60758.700
10 de ago de 2020113,09116,27113,09115,79115,79426.300
07 de ago de 2020112,02113,03110,47112,46112,46419.000
06 de ago de 2020114,63115,07113,03113,23113,23520.800
05 de ago de 2020113,05115,67112,32115,50115,50801.400
04 de ago de 2020111,96115,49110,34112,04112,04805.900
03 de ago de 2020111,04113,01110,70112,01112,01534.900
31 de jul de 2020112,53112,85109,01110,38110,38520.400
30 de jul de 2020115,59116,13112,46113,20113,20427.600
29 de jul de 2020117,98119,32116,67118,20118,20431.900
28 de jul de 2020118,50119,23116,47116,72116,72456.700
27 de jul de 2020116,09119,26115,18118,97118,97330.800
24 de jul de 2020115,48117,25115,06116,59116,59309.300
23 de jul de 2020117,44118,25116,14117,10117,10430.500
22 de jul de 2020114,10118,62114,10116,90116,90427.100
21 de jul de 2020115,88117,33114,76115,04115,04623.900
20 de jul de 2020114,19115,04113,43114,25114,25482.100
17 de jul de 2020115,55115,55113,04114,84114,84505.500
16 de jul de 2020111,30115,67110,75115,00115,00365.400
15 de jul de 2020111,73113,81109,70113,00113,00536.000
14 de jul de 2020106,05108,96104,98108,79108,79415.900
13 de jul de 2020106,13107,81104,53105,51105,51538.300
10 de jul de 2020103,01104,92102,79104,68104,68698.200
09 de jul de 2020105,98107,10102,17102,30102,30466.900
08 de jul de 2020106,30108,20104,79105,67105,67302.600
07 de jul de 2020107,87108,49106,62106,78106,78325.600
06 de jul de 2020111,10111,10107,65108,88108,88316.000
02 de jul de 2020109,48110,78107,23107,88107,88385.900
01 de jul de 2020109,07110,37105,64106,21106,21340.100
30 de jun de 2020107,00110,00106,33109,02109,02387.100
29 de jun de 2020106,24109,82105,69107,89107,89379.800
26 de jun de 2020108,05108,05104,48104,55104,55758.700
25 de jun de 2020106,02108,46104,88108,20108,20354.200
24 de jun de 2020111,52111,52107,09107,21107,21479.800
23 de jun de 2020112,97114,45110,86112,93112,93954.700
22 de jun de 2020111,10111,60108,17110,78110,78496.900
19 de jun de 2020109,25114,68109,25111,12111,121.007.200
18 de jun de 2020106,50109,47105,52107,72107,72429.600
17 de jun de 2020110,87111,61107,25108,24108,24486.100
16 de jun de 2020115,21115,48109,45111,00111,00511.700
15 de jun de 2020105,54111,44104,48110,00110,00515.800
12 de jun de 2020112,13113,74107,02110,29110,29493.500
11 de jun de 2020111,40112,94106,84107,34107,34503.600
10 de jun de 2020121,60121,60117,39117,91117,91604.300
09 de jun de 2020121,94123,43120,58121,48121,48569.100
08 de jun de 2020126,05128,44125,25125,91125,91890.600
05 de jun de 2020120,88124,76120,88123,77123,77746.300
04 de jun de 2020115,00115,46112,92115,42115,42751.000
03 de jun de 2020114,78119,23113,92116,10116,10893.500
02 de jun de 2020111,98112,60110,01112,27112,27573.600
01 de jun de 2020107,41111,96105,80110,49110,49631.900
29 de mai de 2020106,68107,03103,37106,05106,05971.500
28 de mai de 2020109,61110,18105,57107,63107,63623.000
27 de mai de 2020113,34114,49108,27109,38109,38636.000
26 de mai de 2020110,88112,05109,11109,51109,51688.700
22 de mai de 2020106,50106,88103,80105,40105,40309.500
21 de mai de 2020105,92107,17104,93105,61105,61555.900
20 de mai de 2020104,67107,80104,52106,10106,10712.000
19 de mai de 2020102,22106,17100,74102,19102,19507.000
18 de mai de 2020100,63103,5898,98102,78102,78707.600
15 de mai de 202094,3496,2892,9995,4695,46405.900
14 de mai de 202089,3395,2687,7694,9694,96631.700
13 de mai de 202098,2098,2090,2492,4892,48654.400
12 de mai de 2020105,25105,3198,9799,2099,20556.300
11 de mai de 2020100,14104,6398,26103,80103,80791.100
08 de mai de 202097,71102,1395,56101,37101,371.155.100
07 de mai de 202092,7994,1691,8192,7392,73848.100
06 de mai de 202092,7193,3789,8891,0991,09466.600
05 de mai de 202093,5094,4390,1390,1590,15681.600
04 de mai de 202089,8992,7389,4490,9790,97499.300
01 de mai de 202094,9996,1891,4992,5492,54410.800
30 de abr de 2020100,13100,6297,0397,6597,65650.900
29 de abr de 202099,69103,2398,16101,45101,451.191.500
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...