LeMaitre Vascular (LMAT)

LMAT
🏛️ Estados Unidos →
87.12
Última Actualización: 2025-10-01
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-10-01 86.83 87.94 84.41 87.12 0.1M
2025-09-30 85.46 88.08 84.44 87.51 0.2M
2025-09-29 86.16 87.54 85.16 85.45 0.2M
2025-09-26 84.94 85.91 83.88 84.19 0.2M
2025-09-25 87.42 87.42 84.41 84.66 0.2M
2025-09-24 89.76 90.02 87.28 87.80 0.2M
2025-09-23 92.29 93.59 89.68 89.87 0.2M
2025-09-22 92.37 93.27 91.79 92.29 0.2M
2025-09-19 93.76 93.76 91.15 92.25 0.8M
2025-09-18 92.30 93.75 89.93 93.42 0.1M
2025-09-17 92.85 93.93 91.71 92.11 0.1M
2025-09-16 92.04 92.71 91.24 92.45 0.1M
2025-09-15 92.70 93.65 91.64 92.37 0.3M
2025-09-12 93.60 93.71 92.14 92.29 0.1M
2025-09-11 93.03 94.40 92.30 94.23 0.1M
2025-09-10 95.34 95.34 91.82 92.64 0.2M
2025-09-09 97.05 97.10 95.14 95.62 0.1M
2025-09-08 98.17 98.93 96.64 97.07 0.1M
2025-09-05 97.49 98.28 97.03 97.49 0.1M
2025-09-04 95.10 97.53 90.81 97.07 0.2M
2025-09-03 94.93 95.70 90.87 94.56 0.1M
2025-09-02 94.72 96.22 94.33 95.03 0.1M
2025-08-29 96.00 97.44 94.77 95.37 0.1M
2025-08-28 95.69 95.69 94.06 95.27 0.1M
2025-08-27 94.68 95.91 94.51 95.68 0.1M
2025-08-26 97.73 97.73 89.25 95.28 0.5M
2025-08-25 99.76 100.03 97.49 97.60 0.2M
2025-08-22 96.91 100.97 96.80 100.33 0.2M
2025-08-21 96.25 97.04 95.54 96.45 0.2M
2025-08-20 95.54 97.52 95.54 96.71 0.3M
2025-08-19 95.01 95.86 94.48 95.33 0.1M
2025-08-18 96.22 97.25 94.75 95.04 0.1M
2025-08-15 96.26 97.25 94.87 95.91 0.3M
2025-08-14 94.62 96.48 94.07 95.81 0.2M
2025-08-13 94.50 96.12 94.42 95.15 0.1M
2025-08-12 92.78 94.40 91.85 94.38 0.2M
2025-08-11 91.89 93.30 91.38 92.62 0.2M
2025-08-08 94.00 94.61 90.93 92.28 0.1M
2025-08-07 93.98 94.76 92.36 94.26 0.3M
2025-08-06 93.03 97.02 90.77 93.23 0.4M
2025-08-05 84.22 86.63 83.62 85.60 0.3M
2025-08-04 81.49 84.47 81.49 84.36 0.2M
2025-08-01 80.85 81.60 79.01 81.04 0.1M
2025-07-31 81.35 81.94 80.05 81.24 0.1M
2025-07-30 82.62 83.33 81.36 81.97 0.1M
2025-07-29 83.11 83.20 81.76 82.44 0.1M
2025-07-28 82.50 83.46 82.22 82.47 0.1M
2025-07-25 81.09 82.69 80.60 82.43 0.1M
2025-07-24 82.09 82.10 80.67 80.77 0.1M
2025-07-23 80.87 82.32 80.44 82.16 0.1M
2025-07-22 80.24 82.02 80.24 80.39 0.1M
2025-07-21 79.78 80.65 79.60 79.82 0.1M
2025-07-18 82.92 83.13 79.65 79.77 0.1M
2025-07-17 82.50 83.28 81.56 82.10 0.1M
2025-07-16 82.84 83.78 81.87 82.61 0.1M
2025-07-15 84.03 84.79 81.91 82.23 0.1M
2025-07-14 83.72 84.95 83.30 84.09 0.1M
2025-07-11 85.50 85.50 82.77 83.69 0.1M
2025-07-10 84.78 86.94 84.75 85.75 0.1M
2025-07-09 84.68 84.68 83.33 84.55 0.1M
2025-07-08 83.02 84.72 82.78 83.91 0.1M
2025-07-07 84.04 84.63 82.76 82.98 0.1M
2025-07-03 84.40 84.58 83.15 84.39 0.1M
2025-07-02 83.55 84.41 82.06 83.85 0.1M
2025-07-01 82.92 84.98 82.64 83.69 0.1M
2025-06-30 82.92 83.72 82.35 83.05 0.1M
2025-06-27 82.37 83.33 81.89 82.57 0.2M
2025-06-26 84.65 84.65 80.86 82.40 0.2M
2025-06-25 84.62 85.39 83.89 84.54 0.2M
2025-06-24 83.54 84.83 82.30 84.80 0.1M
2025-06-23 81.78 83.38 80.69 83.38 0.1M
2025-06-20 82.39 82.53 81.08 81.78 0.5M
2025-06-18 80.84 82.30 80.04 81.69 0.2M
2025-06-17 81.31 82.81 81.01 81.01 0.2M
2025-06-16 82.01 83.15 81.04 82.10 0.1M
2025-06-13 80.87 82.99 80.69 81.13 0.2M
2025-06-12 82.58 83.27 80.95 81.37 0.1M
2025-06-11 83.68 84.46 82.99 83.14 0.1M
2025-06-10 83.44 84.27 82.93 83.63 0.1M
2025-06-09 84.50 84.50 82.36 83.32 0.1M
2025-06-06 84.51 85.00 82.98 84.13 0.1M
2025-06-05 82.52 83.92 81.93 83.40 0.1M
2025-06-04 82.45 82.98 82.22 82.55 0.1M
2025-06-03 80.61 83.00 80.58 82.86 0.2M
2025-06-02 81.73 82.17 79.38 80.40 0.2M
2025-05-30 80.88 82.78 80.37 82.20 0.2M
2025-05-29 81.51 82.67 80.61 81.07 0.2M
2025-05-28 82.20 82.59 80.54 81.01 0.2M
2025-05-27 82.37 83.67 81.79 82.68 0.2M
2025-05-23 78.52 81.48 78.35 81.40 0.2M
2025-05-22 81.02 81.59 79.10 79.12 0.2M
2025-05-21 83.99 84.53 81.11 81.50 0.2M
2025-05-20 85.63 86.10 84.23 84.75 0.2M
2025-05-19 83.60 86.27 83.18 85.96 0.3M
2025-05-16 83.30 85.27 82.93 84.77 0.1M
2025-05-15 82.93 83.91 82.45 83.30 0.1M
2025-05-14 82.79 84.53 82.35 83.00 0.2M
2025-05-13 82.74 84.18 82.33 83.28 0.2M
2025-05-12 81.92 83.95 81.92 82.46 0.2M
2025-05-09 81.39 82.30 80.03 80.26 0.2M
2025-05-08 82.05 83.28 80.59 81.50 0.2M
2025-05-07 82.50 83.51 80.71 81.60 0.2M
2025-05-06 80.02 82.99 79.73 82.09 0.2M
2025-05-05 78.83 82.18 78.01 80.44 0.4M
2025-05-02 88.30 88.69 78.57 78.70 0.6M
2025-05-01 91.88 92.00 88.24 90.24 0.2M
2025-04-30 91.85 91.85 88.85 90.74 0.2M
2025-04-29 91.98 93.14 91.52 92.60 0.1M
2025-04-28 91.65 91.89 89.63 91.54 0.1M
2025-04-25 91.07 92.05 90.23 91.61 0.1M
2025-04-24 89.50 92.41 89.50 91.76 0.1M
2025-04-23 88.64 90.79 88.11 89.54 0.2M
2025-04-22 85.90 86.42 84.85 86.15 0.1M
2025-04-21 85.59 85.80 83.43 84.72 0.2M
2025-04-17 84.47 86.99 83.76 86.28 0.2M
2025-04-16 83.91 84.92 82.22 84.67 0.2M
2025-04-15 83.68 84.73 82.63 84.63 0.1M
2025-04-14 83.61 84.50 81.65 83.78 0.1M
2025-04-11 81.64 83.16 79.95 82.82 0.1M
2025-04-10 82.64 83.61 79.17 81.36 0.2M
2025-04-09 77.17 85.44 77.01 83.90 0.4M
2025-04-08 82.09 87.46 77.01 77.89 0.2M
2025-04-07 77.07 82.40 71.42 79.39 0.4M
2025-04-04 79.26 81.34 77.94 79.78 0.3M
2025-04-03 83.23 85.30 80.97 81.84 0.3M
2025-04-02 83.90 87.37 83.27 86.62 0.2M
2025-04-01 83.56 85.52 82.07 85.16 0.2M
2025-03-31 82.77 84.70 81.99 83.90 0.2M
2025-03-28 83.57 83.97 82.34 83.05 0.2M
2025-03-27 84.74 85.50 83.74 83.92 0.1M
2025-03-26 85.00 85.44 84.02 84.52 0.1M
2025-03-25 85.94 86.78 84.46 85.08 0.1M
2025-03-24 84.81 86.34 84.18 86.07 0.1M
2025-03-21 83.70 84.98 82.52 83.49 1.1M
2025-03-20 84.03 86.62 84.03 85.68 0.1M
2025-03-19 84.88 86.68 83.96 84.82 0.2M
2025-03-18 84.25 85.39 83.77 84.91 0.2M
2025-03-17 82.63 85.51 81.95 85.11 0.3M
2025-03-14 79.15 82.29 79.15 81.91 0.2M
2025-03-13 81.15 82.42 78.79 78.82 0.2M
2025-03-12 82.53 84.46 80.93 81.52 0.2M
2025-03-11 82.00 83.27 80.96 82.30 0.2M
2025-03-10 80.60 82.34 79.92 81.88 0.3M
2025-03-07 82.12 82.27 79.01 81.37 0.5M
2025-03-06 86.31 86.59 82.31 82.49 0.5M
2025-03-05 90.32 92.27 86.93 87.00 0.3M
2025-03-04 92.02 93.25 89.79 90.47 0.3M
2025-03-03 92.04 94.52 91.19 92.16 0.3M
2025-02-28 90.00 93.17 88.00 91.85 0.4M
2025-02-27 102.26 103.00 99.67 99.91 0.2M
2025-02-26 103.66 105.55 102.98 103.05 0.2M
2025-02-25 101.52 104.32 101.01 104.00 0.3M
2025-02-24 99.61 102.88 99.03 102.03 0.2M
2025-02-21 101.69 101.82 99.23 99.54 0.1M
2025-02-20 102.16 102.16 99.30 100.92 0.2M
2025-02-19 100.58 103.27 99.25 103.15 0.2M
2025-02-18 98.05 100.92 97.79 100.74 0.2M
2025-02-14 96.90 101.29 96.66 98.65 0.2M
2025-02-13 95.70 98.06 93.27 96.99 0.3M
2025-02-12 95.59 97.81 94.97 96.32 0.2M
2025-02-11 98.53 101.77 96.85 96.94 0.1M
2025-02-10 98.36 99.55 98.14 98.44 0.1M
2025-02-07 99.83 101.74 97.98 97.99 0.2M
2025-02-06 98.40 99.83 97.42 99.83 0.2M
2025-02-05 97.66 99.69 96.96 98.53 0.1M
2025-02-04 95.44 97.93 95.16 97.46 0.1M
2025-02-03 95.67 97.33 93.28 95.43 0.2M
2025-01-31 99.75 100.80 96.21 96.93 0.2M
2025-01-30 100.99 102.57 99.84 100.15 0.1M
2025-01-29 99.08 101.80 99.08 99.92 0.1M
2025-01-28 99.06 100.87 98.82 100.26 0.2M
2025-01-27 96.57 99.26 96.18 99.06 0.1M
2025-01-24 95.59 97.48 94.90 96.89 0.1M
2025-01-23 97.45 97.71 95.85 96.31 0.2M
2025-01-22 99.75 100.51 97.87 98.00 0.1M
2025-01-21 99.41 101.22 99.41 99.65 0.1M
2025-01-17 99.16 99.19 97.67 99.06 0.1M
2025-01-16 97.65 99.05 96.80 98.23 0.1M
2025-01-15 100.85 100.85 96.85 97.76 0.1M
2025-01-14 94.20 96.27 94.20 95.85 0.1M
2025-01-13 93.13 94.66 91.15 94.17 0.1M
2025-01-10 94.39 94.39 92.03 93.59 0.1M
2025-01-08 92.67 94.94 92.01 94.90 0.2M
2025-01-07 92.72 93.23 91.56 92.75 0.1M
2025-01-06 91.96 93.00 91.74 92.72 0.2M
2025-01-03 91.92 92.96 91.05 91.74 0.2M
2025-01-02 92.48 92.85 90.45 91.47 0.2M