Logan Capital Broad Innovative Growth (LCLG)

LCLG
🏛️ Estados Unidos →
62.36
Última Actualización: 2025-09-26
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
2025-09-26 61.98 62.42 61.98 62.36 0.0M
2025-09-25 61.89 61.89 61.89 61.89 0.0M
2025-09-24 62.39 62.39 62.34 62.34 0.0M
2025-09-23 63.11 63.11 62.88 62.88 0.0M
2025-09-22 62.96 62.96 62.96 62.96 0.0M
2025-09-19 62.77 63.07 62.77 63.07 0.0M
2025-09-18 62.73 62.73 62.73 62.73 0.0M
2025-09-17 62.08 62.08 62.08 62.08 0.0M
2025-09-16 62.36 62.36 62.36 62.36 0.0M
2025-09-15 62.18 62.25 62.18 62.25 0.0M
2025-09-12 61.63 61.63 61.63 61.63 0.0M
2025-09-11 61.84 62.13 61.84 62.13 0.0M
2025-09-10 61.65 61.77 61.65 61.77 0.0M
2025-09-09 61.47 61.47 61.47 61.47 0.0M
2025-09-08 61.31 61.31 61.31 61.31 0.0M
2025-09-05 60.79 60.79 60.79 60.79 0.0M
2025-09-04 60.76 60.76 60.76 60.76 0.0M
2025-09-03 59.60 59.60 59.60 59.60 0.0M
2025-09-02 59.17 59.17 59.17 59.17 0.0M
2025-08-29 59.46 59.46 59.46 59.46 0.0M
2025-08-28 60.07 60.07 60.07 60.07 0.0M
2025-08-27 59.69 59.69 59.69 59.69 0.0M
2025-08-26 59.62 59.62 59.62 59.62 0.0M
2025-08-25 59.37 59.37 59.37 59.37 0.0M
2025-08-22 59.39 59.39 59.39 59.39 0.0M
2025-08-21 58.14 58.14 58.14 58.14 0.0M
2025-08-20 58.31 58.31 58.31 58.31 0.0M
2025-08-19 58.69 58.69 58.69 58.69 0.0M
2025-08-18 59.23 59.23 59.23 59.23 0.0M
2025-08-15 59.08 59.08 59.08 59.08 0.0M
2025-08-14 59.70 59.70 59.47 59.66 0.0M
2025-08-13 59.57 59.87 59.57 59.87 0.0M
2025-08-12 59.77 59.77 59.77 59.77 0.0M
2025-08-11 58.85 58.85 58.63 58.63 0.0M
2025-08-08 58.70 58.73 58.70 58.73 0.0M
2025-08-07 58.57 58.57 58.40 58.40 0.0M
2025-08-06 57.61 58.10 57.61 58.10 0.0M
2025-08-05 57.96 57.96 57.26 57.26 0.0M
2025-08-04 57.44 57.70 57.42 57.70 0.0M
2025-08-01 56.55 56.55 56.55 56.55 0.0M
2025-07-31 58.28 58.28 57.75 57.75 0.0M
2025-07-30 57.69 57.77 57.69 57.77 0.0M
2025-07-29 58.16 58.16 57.79 57.79 0.0M
2025-07-28 58.19 58.19 58.15 58.15 0.0M
2025-07-25 58.01 58.01 58.01 58.01 0.0M
2025-07-24 57.66 57.66 57.66 57.66 0.0M
2025-07-23 57.38 57.44 57.16 57.44 0.0M
2025-07-22 56.83 56.98 56.83 56.98 0.0M
2025-07-21 57.49 57.49 57.24 57.24 0.0M
2025-07-18 56.97 56.97 56.97 56.97 0.0M
2025-07-17 56.96 57.12 56.96 57.12 0.0M
2025-07-16 56.36 56.36 56.36 56.36 0.0M
2025-07-15 56.29 56.29 56.29 56.29 0.0M
2025-07-14 56.65 56.65 56.65 56.65 0.0M
2025-07-11 56.49 56.49 56.49 56.49 0.0M
2025-07-10 56.90 56.90 56.90 56.90 0.0M
2025-07-09 56.65 56.83 56.65 56.83 0.0M
2025-07-08 56.31 56.32 56.22 56.22 0.0M
2025-07-07 56.38 56.38 56.26 56.26 0.0M
2025-07-03 56.72 56.72 56.72 56.72 0.0M
2025-07-02 56.27 56.27 56.26 56.26 0.0M
2025-07-01 55.88 55.88 55.88 55.88 0.0M
2025-06-30 55.99 55.99 55.99 55.99 0.0M
2025-06-27 55.70 55.70 55.53 55.53 0.0M
2025-06-26 55.11 55.37 55.11 55.37 0.0M
2025-06-25 54.78 54.78 54.60 54.60 0.0M
2025-06-24 54.73 54.73 54.67 54.67 0.0M
2025-06-23 53.58 53.58 53.58 53.58 0.0M
2025-06-20 52.85 52.99 52.85 52.99 0.0M
2025-06-18 53.92 53.92 53.38 53.38 0.0M
2025-06-17 53.61 53.61 53.61 53.61 0.0M
2025-06-16 54.15 54.15 54.15 54.15 0.0M
2025-06-13 53.27 53.27 53.27 53.27 0.0M
2025-06-12 54.42 54.42 54.42 54.42 0.0M
2025-06-11 54.49 54.49 54.49 54.49 0.0M
2025-06-10 54.52 54.52 54.52 54.52 0.0M
2025-06-09 54.38 54.38 54.38 54.38 0.0M
2025-06-06 54.65 54.71 54.65 54.68 0.0M
2025-06-05 54.48 54.48 54.27 54.27 0.0M
2025-06-04 54.36 54.36 54.36 54.36 0.0M
2025-06-03 53.98 53.98 53.98 53.98 0.0M
2025-06-02 53.15 53.43 52.97 53.43 0.0M
2025-05-30 52.96 53.36 52.96 53.36 0.0M
2025-05-29 53.20 53.20 53.20 53.20 0.0M
2025-05-28 53.34 53.34 53.34 53.34 0.0M
2025-05-27 53.27 53.45 53.27 53.45 0.0M
2025-05-23 51.98 51.98 51.98 51.98 0.0M
2025-05-22 52.72 52.72 52.72 52.72 0.0M
2025-05-21 52.80 52.80 52.80 52.80 0.0M
2025-05-20 53.60 53.60 53.60 53.60 0.0M
2025-05-19 53.86 53.88 53.85 53.85 0.0M
2025-05-16 53.58 53.82 53.58 53.82 0.0M
2025-05-15 53.51 53.51 53.51 53.51 0.0M
2025-05-14 53.64 53.83 53.64 53.83 0.0M
2025-05-13 53.93 53.94 53.80 53.80 0.0M
2025-05-12 52.74 52.78 52.71 52.78 0.0M
2025-05-09 50.26 50.26 50.26 50.26 0.0M
2025-05-08 50.69 50.79 50.40 50.40 0.0M
2025-05-07 49.37 49.48 49.37 49.48 0.0M
2025-05-06 49.19 49.19 49.19 49.19 0.0M
2025-05-05 49.71 49.75 49.52 49.52 0.0M
2025-05-02 49.90 50.00 49.89 49.89 0.0M
2025-05-01 48.70 48.86 48.65 48.65 0.0M
2025-04-30 47.11 48.30 47.11 48.30 0.0M
2025-04-29 48.48 48.48 48.48 48.48 0.0M
2025-04-28 48.24 48.24 48.24 48.24 0.0M
2025-04-25 48.15 48.15 48.06 48.06 0.0M
2025-04-24 47.69 47.92 47.67 47.92 0.0M
2025-04-23 46.95 46.95 46.41 46.41 0.0M
2025-04-22 45.26 45.26 45.26 45.26 0.0M
2025-04-21 43.94 43.94 43.94 43.94 0.0M
2025-04-17 44.98 44.98 44.98 44.98 0.0M
2025-04-16 45.26 45.26 44.71 44.71 0.0M
2025-04-15 45.83 45.83 45.83 45.83 0.0M
2025-04-14 46.07 46.07 45.81 45.81 0.0M
2025-04-11 45.73 45.73 45.73 45.73 0.0M
2025-04-10 45.36 45.36 45.17 45.17 0.0M
2025-04-09 42.47 47.14 42.47 47.14 0.0M
2025-04-08 44.88 44.88 42.14 42.14 0.0M
2025-04-07 43.80 43.83 42.14 42.90 0.0M
2025-04-04 42.65 42.65 42.65 42.65 0.0M
2025-04-03 45.52 45.52 45.11 45.11 0.0M
2025-04-02 48.23 48.85 48.23 48.85 0.0M
2025-04-01 48.11 48.11 48.11 48.11 0.0M
2025-03-31 46.67 47.74 46.67 47.70 0.0M
2025-03-28 48.41 48.41 47.62 47.62 0.0M
2025-03-27 49.59 49.59 48.94 48.94 0.0M
2025-03-26 50.26 50.32 49.72 49.72 0.0M
2025-03-25 50.56 50.56 50.56 50.56 0.0M
2025-03-24 50.45 50.45 50.45 50.45 0.0M
2025-03-21 48.97 48.97 48.97 48.97 0.0M
2025-03-20 48.85 49.03 48.83 48.83 0.0M
2025-03-19 48.54 49.22 48.54 49.08 0.0M
2025-03-18 48.20 48.20 48.20 48.20 0.0M
2025-03-17 49.12 49.12 49.12 49.12 0.0M
2025-03-14 48.49 48.49 48.49 48.49 0.0M
2025-03-13 47.21 47.21 47.21 47.21 0.0M
2025-03-12 48.63 48.63 48.50 48.50 0.0M
2025-03-11 48.80 48.80 48.24 48.24 0.0M
2025-03-10 48.92 48.92 48.43 48.48 0.0M
2025-03-07 49.63 50.27 48.94 50.27 0.0M
2025-03-06 50.83 50.83 49.75 49.75 0.0M
2025-03-05 50.94 51.44 50.41 51.35 0.0M
2025-03-04 50.48 51.51 49.93 50.67 0.0M
2025-03-03 51.19 51.19 51.19 51.19 0.0M
2025-02-28 52.31 52.31 52.31 52.31 0.0M
2025-02-27 52.47 52.56 51.66 51.66 0.0M
2025-02-26 52.76 52.76 52.76 52.76 0.0M
2025-02-25 53.00 53.00 52.64 52.81 0.0M
2025-02-24 53.42 53.42 53.42 53.42 0.0M
2025-02-21 53.91 53.91 53.91 53.91 0.0M
2025-02-20 55.37 55.50 55.37 55.50 0.0M
2025-02-19 56.34 56.34 56.34 56.34 0.0M
2025-02-18 56.33 56.50 56.33 56.50 0.0M
2025-02-14 56.85 56.85 56.79 56.79 0.0M
2025-02-13 56.57 56.62 56.19 56.62 0.0M
2025-02-12 55.68 55.68 55.68 55.68 0.0M
2025-02-11 55.70 55.85 55.70 55.83 0.0M
2025-02-10 55.98 56.11 55.87 56.06 0.0M
2025-02-07 55.73 55.73 55.51 55.51 0.0M
2025-02-06 56.17 56.26 56.17 56.26 0.0M
2025-02-05 56.00 56.02 56.00 56.02 0.0M
2025-02-04 55.92 55.92 55.92 55.92 0.0M
2025-02-03 55.61 55.77 55.53 55.53 0.0M
2025-01-31 56.94 56.94 56.10 56.10 0.0M
2025-01-30 56.60 56.69 56.59 56.60 0.0M
2025-01-29 55.81 55.81 55.81 55.81 0.0M
2025-01-28 55.59 55.73 55.54 55.69 0.0M
2025-01-27 54.92 55.02 54.92 55.02 0.0M
2025-01-24 56.50 56.50 56.50 56.50 0.0M
2025-01-23 56.50 56.50 56.50 56.50 0.0M
2025-01-22 56.32 56.32 56.32 56.32 0.0M
2025-01-21 55.57 55.57 55.57 55.57 0.0M
2025-01-17 55.06 55.06 54.91 54.91 0.0M
2025-01-16 54.38 54.67 54.34 54.34 0.0M
2025-01-15 54.17 54.17 54.17 54.17 0.0M
2025-01-14 53.19 53.19 53.19 53.19 0.0M
2025-01-13 52.93 53.00 52.93 53.00 0.0M
2025-01-10 53.25 53.25 52.96 52.96 0.0M
2025-01-08 53.50 53.80 53.50 53.77 0.0M
2025-01-07 53.96 53.96 53.69 53.73 0.0M
2025-01-06 54.47 54.47 54.47 54.47 0.0M
2025-01-03 53.85 53.85 53.85 53.85 0.0M
2025-01-02 53.01 53.20 53.01 53.20 0.0M