Scarica l'app Stockscreener
12.05
3.75%
-0.47
Storico Dei Prezzi Delle Azioni Di Luxfer Holdings PLC (LXFR)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05-17 | $12.70 | $11.98 | $0.72 | 165,544.0 | -3.75% |
| 2024-05-16 | $12.57 | $12.29 | $0.285 | 139,347.0 | +0.89% |
| 2024-05-15 | $12.94 | $12.29 | $0.65 | 134,586.0 | +2.14% |
| 2024-05-14 | $12.15 | $11.79 | $0.36 | 75,369.0 | +3.49% |
| 2024-05-13 | $11.83 | $11.66 | $0.17 | 102,943.0 | +1.21% |
| 2024-05-10 | $11.74 | $11.48 | $0.265 | 135,881.0 | -0.17% |
| 2024-05-09 | $11.70 | $11.37 | $0.33 | 98,238.0 | +1.13% |
| 2024-05-08 | $11.55 | $11.18 | $0.37 | 98,928.0 | +1.32% |
| 2024-05-07 | $11.69 | $11.33 | $0.3599 | 100,769.0 | -2.41% |
| 2024-05-06 | $11.97 | $11.46 | $0.51 | 214,272.0 | -0.68% |
| 2024-05-03 | $11.77 | $11.08 | $0.69 | 225,329.0 | +5.69% |
| 2024-05-02 | $11.09 | $10.54 | $0.55 | 176,178.0 | +4.63% |
| 2024-05-01 | $11.17 | $10.27 | $0.905 | 205,156.0 | +9.87% |
| 2024-04-30 | $9.86 | $9.62 | $0.24 | 155,731.0 | -3.12% |
| 2024-04-29 | $10.01 | $9.80 | $0.21 | 114,579.0 | +2.16% |
| 2024-04-26 | $9.87 | $9.58 | $0.2851 | 92,795.0 | +1.46% |
| 2024-04-25 | $9.64 | $9.38 | $0.26 | 94,784.0 | -0.93% |
| 2024-04-24 | $9.77 | $9.51 | $0.26 | 87,253.0 | -1.12% |
| 2024-04-23 | $9.92 | $9.75 | $0.17 | 104,120.0 | +0.00% |
| 2024-04-22 | $10.06 | $9.68 | $0.38 | 148,940.0 | +0.10% |
| 2024-04-19 | $9.79 | $9.26 | $0.53 | 115,155.0 | +4.15% |
| 2024-04-18 | $9.99 | $9.37 | $0.62 | 117,838.0 | -6.10% |
Luxfer Holdings PLC Stock (LXFR) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Luxfer Holdings PLC nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni LXFR. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Luxfer Holdings PLC fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Luxfer Holdings PLC Storia dei prezzi delle azioni (LXFR) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05 | $12.94 | $10.27 | $2.67 | 2,038,084.0 | +25.13% |
| 2024-04 | $10.51 | $9.26 | $1.25 | 2,677,680.0 | -7.14% |
| 2024-03 | $11.27 | $9.71 | $1.56 | 5,227,583.0 | +4.54% |
| 2024-02 | $10.10 | $7.55 | $2.55 | 3,520,682.0 | +20.53% |
| 2024-01 | $9.11 | $7.88 | $1.23 | 4,810,705.0 | -7.94% |
Luxfer Holdings PLC Storia dei prezzi delle azioni (LXFR) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $9.83 | $8.25 | $1.58 | 5,788,842.0 | +8.36% |
| 2023-11 | $8.90 | $7.91 | $0.99 | 6,671,166.0 | -0.24% |
| 2023-10 | $13.49 | $8.10 | $5.39 | 5,807,760.0 | -36.63% |
| 2023-09 | $13.10 | $11.56 | $1.54 | 2,947,689.0 | +8.48% |
| 2023-08 | $12.77 | $11.27 | $1.50 | 4,677,560.0 | -4.98% |
| 2023-07 | $14.31 | $12.42 | $1.89 | 3,017,036.0 | -11.03% |
| 2023-06 | $16.58 | $14.19 | $2.39 | 2,562,730.0 | -0.91% |
| 2023-05 | $15.90 | $13.87 | $2.03 | 2,954,257.0 | -5.84% |
| 2023-04 | $17.15 | $14.49 | $2.65 | 1,814,439.0 | -9.76% |
| 2023-03 | $16.93 | $14.97 | $1.96 | 2,986,134.0 | +1.99% |
| 2023-02 | $17.83 | $16.22 | $1.61 | 1,324,334.0 | +0.12% |
| 2023-01 | $16.56 | $13.75 | $2.81 | 1,415,437.0 | +20.63% |
Luxfer Holdings PLC Storia dei prezzi delle azioni (LXFR) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $15.03 | $12.71 | $2.32 | 2,112,888.0 | -6.41% |
| 2022-11 | $15.78 | $13.68 | $2.10 | 1,383,791.0 | +1.31% |
| 2022-10 | $16.45 | $14.13 | $2.32 | 1,226,872.0 | -0.21% |
| 2022-09 | $16.54 | $14.09 | $2.45 | 1,564,254.0 | -11.85% |
| 2022-08 | $17.10 | $16.01 | $1.09 | 1,522,657.0 | +0.67% |
| 2022-07 | $16.65 | $14.26 | $2.39 | 2,994,135.0 | +8.07% |
| 2022-06 | $17.12 | $14.40 | $2.72 | 3,316,194.0 | -9.46% |
| 2022-05 | $17.01 | $14.70 | $2.31 | 2,059,030.0 | +3.47% |
| 2022-04 | $17.71 | $15.92 | $1.79 | 2,044,237.0 | -3.93% |
| 2022-03 | $20.13 | $16.73 | $3.40 | 5,697,918.0 | -3.56% |
| 2022-02 | $17.67 | $15.34 | $2.33 | 2,428,823.0 | +1.99% |
| 2022-01 | $20.20 | $15.55 | $4.64 | 1,372,368.0 | -11.55% |
0.50%
0.45%
Capitalizzazione:
|
Volume (24 ore):