La bourse ferme dans 6 h 23 min

Lumen Technologies, Inc. (LUMN)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
1,3200-0,0100 (-0,75 %)
À la clôture : 04:00PM EDT
1,3200 0,00 (0,00 %)
Avant Bourse : 04:43AM EDT
Durée:
18 avr. 2023 - 18 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
17 avr. 20241,33001,37001,32001,32001,32007 844 400
16 avr. 20241,37001,39001,32001,33001,33006 886 700
15 avr. 20241,39001,42001,35001,37001,37008 368 100
12 avr. 20241,42001,42001,37001,38001,38007 163 300
11 avr. 20241,41001,46001,37001,44001,44007 700 600
10 avr. 20241,40001,40001,35001,38001,38009 909 200
09 avr. 20241,38001,48001,37001,46001,460010 178 400
08 avr. 20241,37001,41001,35001,37001,37006 917 000
05 avr. 20241,34001,36001,27001,34001,340010 111 200
04 avr. 20241,42001,44001,33001,34001,340011 527 700
03 avr. 20241,37001,43001,36001,42001,42007 353 200
02 avr. 20241,45001,46001,37001,41001,410013 235 600
01 avr. 20241,54001,58001,46001,46001,460011 168 000
28 mars 20241,58001,62001,54001,56001,56008 279 000
27 mars 20241,58001,61001,55001,58001,580010 530 200
26 mars 20241,61001,68001,55001,55001,550011 963 100
25 mars 20241,63001,73001,60001,61001,610012 399 300
22 mars 20241,72001,80001,61001,61001,610018 696 800
21 mars 20241,79001,80001,70001,71001,710013 691 400
20 mars 20241,69001,79001,66001,77001,770012 903 200
19 mars 20241,58001,75001,54001,69001,690015 812 700
18 mars 20241,59001,65001,53001,61001,61008 077 500
15 mars 20241,56001,62001,49001,57001,570028 523 900
14 mars 20241,64001,64001,55001,58001,58009 681 200
13 mars 20241,69001,75001,62001,64001,640010 233 900
12 mars 20241,75001,77001,68001,72001,72007 817 500
11 mars 20241,81001,88001,75001,76001,760014 143 300
08 mars 20241,75001,83001,73001,82001,820011 936 600
07 mars 20241,72001,78001,68001,73001,73007 764 800
06 mars 20241,77001,78001,62001,71001,710012 433 100
05 mars 20241,66001,80001,65001,70001,700012 148 800
04 mars 20241,60001,74001,55001,69001,690012 476 900
01 mars 20241,61001,67001,55001,62001,62009 001 900
29 févr. 20241,65001,67001,56001,62001,620011 029 300
28 févr. 20241,57001,63001,54001,61001,61008 192 400
27 févr. 20241,51001,56001,49001,54001,54009 145 600
26 févr. 20241,49001,53001,46001,48001,480012 289 700
23 févr. 20241,54001,56001,49001,50001,50008 462 700
22 févr. 20241,53001,57001,49001,54001,54009 428 100
21 févr. 20241,56001,59001,51001,55001,55007 176 800
20 févr. 20241,52001,61001,49001,55001,550012 076 700
16 févr. 20241,59001,61001,53001,54001,540012 663 800
15 févr. 20241,62001,67001,57001,60001,60009 194 800
14 févr. 20241,67001,72001,58001,59001,590010 425 900
13 févr. 20241,68001,75001,59001,62001,620018 136 200
12 févr. 20241,52001,80001,52001,77001,770025 277 700
09 févr. 20241,49001,55001,45001,52001,520012 144 100
08 févr. 20241,45001,54001,41001,50001,500014 686 800
07 févr. 20241,52001,52001,40001,45001,450028 659 100
06 févr. 20241,29001,38001,29001,35001,350020 495 800
05 févr. 20241,29001,34001,26001,29001,290013 152 400
02 févr. 20241,25001,32001,21001,30001,300013 955 700
01 févr. 20241,25001,30001,22001,28001,280010 007 800
31 janv. 20241,30001,31001,22001,22001,220022 073 600
30 janv. 20241,34001,38001,29001,30001,30007 237 200
29 janv. 20241,40001,43001,25001,36001,360026 646 900
26 janv. 20241,40001,57001,40001,40001,400027 215 800
25 janv. 20241,38001,71001,35001,38001,380047 668 000
24 janv. 20241,39001,43001,32001,35001,35009 677 700
23 janv. 20241,41001,45001,35001,37001,370012 195 400
22 janv. 20241,33001,38001,28001,38001,380012 330 600
19 janv. 20241,45001,46001,31001,32001,320015 380 500
18 janv. 20241,44001,48001,41001,44001,44009 558 800
17 janv. 20241,50001,55001,40001,44001,440018 356 600
16 janv. 20241,56001,57001,50001,55001,550010 351 800
12 janv. 20241,62001,65001,58001,59001,590015 443 100
11 janv. 20241,66001,68001,56001,58001,580021 276 600
10 janv. 20241,60001,71001,59001,70001,700011 902 300
09 janv. 20241,72001,73001,61001,63001,630010 142 800
08 janv. 20241,70001,77001,56001,74001,740015 279 900
05 janv. 20241,72001,81001,70001,70001,700011 004 700
04 janv. 20241,80001,80001,70001,75001,75009 648 800
03 janv. 20241,87001,89001,77001,79001,790011 375 100
02 janv. 20241,79001,96001,76001,89001,890012 804 600
29 déc. 20231,83001,87001,79001,83001,830012 217 300
28 déc. 20231,79001,90001,77001,85001,850011 014 100
27 déc. 20231,79001,85001,78001,81001,810010 877 200
26 déc. 20231,72001,84001,70001,80001,800010 606 300
22 déc. 20231,71001,79001,70001,73001,73009 563 100
21 déc. 20231,65001,76001,65001,74001,740011 549 400
20 déc. 20231,70001,78001,65001,66001,660014 597 100
19 déc. 20231,76001,85001,75001,77001,77009 963 500
18 déc. 20231,81001,82001,70001,79001,790012 420 900
15 déc. 20231,75001,81001,64001,81001,810044 299 000
14 déc. 20231,66001,87001,64001,77001,770034 827 600
13 déc. 20231,46001,61001,42001,58001,580019 163 900
12 déc. 20231,39001,55001,35001,47001,470017 474 800
11 déc. 20231,49001,55001,35001,37001,370013 416 500
08 déc. 20231,44001,54001,43001,49001,49008 346 300
07 déc. 20231,47001,51001,41001,44001,440013 016 900
06 déc. 20231,54001,64001,46001,48001,480014 936 800
05 déc. 20231,55001,58001,51001,55001,550011 863 100
04 déc. 20231,45001,59001,42001,56001,560017 009 700
01 déc. 20231,30001,50001,24001,48001,480025 940 100
30 nov. 20231,31001,35001,23001,31001,310015 668 500
29 nov. 20231,18001,36001,18001,35001,350022 497 500
28 nov. 20231,24001,24001,16001,18001,180015 176 600
27 nov. 20231,26001,30001,21001,23001,230010 293 000
24 nov. 20231,30001,32001,25001,26001,26004 947 200
22 nov. 20231,33001,38001,28001,29001,29009 971 700
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...