Lumen Technologies (LUMN)

LUMN
🏛️ Estados Unidos →
6.07
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
2021-12-31 12.68 12.86 12.54 12.55 6.0M
2021-12-30 12.60 12.82 12.59 12.74 5.0M
2021-12-29 12.71 12.77 12.58 12.64 6.1M
2021-12-28 12.75 12.93 12.68 12.76 5.4M
2021-12-27 12.78 12.86 12.60 12.82 4.5M
2021-12-23 12.77 12.90 12.76 12.84 4.0M
2021-12-22 12.65 12.88 12.49 12.76 7.0M
2021-12-21 12.74 12.91 12.60 12.68 9.1M
2021-12-20 12.48 12.54 12.08 12.48 11.5M
2021-12-17 12.35 12.69 12.12 12.59 34.5M
2021-12-16 12.04 12.42 12.04 12.33 14.4M
2021-12-15 11.87 12.11 11.83 11.96 14.6M
2021-12-14 11.92 12.14 11.77 11.81 11.3M
2021-12-13 12.02 12.16 11.81 11.96 9.9M
2021-12-10 12.18 12.25 11.93 12.13 9.8M
2021-12-09 12.13 12.13 11.92 12.07 8.7M
2021-12-08 12.28 12.40 12.06 12.09 9.1M
2021-12-07 12.13 12.35 11.99 12.28 9.8M
2021-12-06 12.45 12.58 12.07 12.15 13.7M
2021-12-03 12.37 12.58 12.28 12.37 10.4M
2021-12-02 11.88 12.55 11.88 12.29 17.6M
2021-12-01 12.60 12.60 11.78 11.79 15.3M
2021-11-30 12.78 12.84 12.20 12.34 17.6M
2021-11-29 13.27 13.28 12.88 12.95 8.8M
2021-11-26 13.21 13.29 13.06 13.19 5.6M
2021-11-24 13.76 13.91 13.76 13.86 7.7M
2021-11-23 13.64 14.00 13.60 13.82 9.2M
2021-11-22 13.45 13.76 13.43 13.62 13.5M
2021-11-19 13.60 13.63 13.27 13.34 8.8M
2021-11-18 13.74 13.82 13.58 13.60 8.0M
2021-11-17 13.95 14.07 13.71 13.76 9.6M
2021-11-16 14.17 14.18 13.97 13.98 7.0M
2021-11-15 14.22 14.29 14.00 14.12 7.7M
2021-11-12 14.29 14.40 14.13 14.22 6.0M
2021-11-11 14.01 14.42 13.96 14.27 8.7M
2021-11-10 14.00 14.17 13.93 13.95 8.8M
2021-11-09 14.02 14.14 13.78 14.00 10.7M
2021-11-08 14.10 14.15 13.88 14.02 12.7M
2021-11-05 13.95 14.50 13.87 14.11 26.0M
2021-11-04 12.82 14.24 12.65 13.72 48.3M
2021-11-03 12.04 12.25 11.97 12.18 14.7M
2021-11-02 12.07 12.28 11.83 12.23 9.4M
2021-11-01 11.94 12.23 11.90 12.07 8.2M
2021-10-29 11.89 12.00 11.82 11.86 7.0M
2021-10-28 11.90 11.96 11.80 11.86 8.6M
2021-10-27 12.15 12.19 11.71 11.85 16.3M
2021-10-26 12.18 12.27 12.05 12.13 6.1M
2021-10-25 12.44 12.44 12.20 12.22 7.9M
2021-10-22 12.50 12.57 12.42 12.48 4.5M
2021-10-21 12.64 12.71 12.30 12.50 6.1M
2021-10-20 12.35 12.83 12.30 12.68 10.9M
2021-10-19 12.07 12.29 11.95 12.28 7.8M
2021-10-18 12.04 12.19 11.98 12.10 4.6M
2021-10-15 12.23 12.34 12.09 12.09 4.6M
2021-10-14 12.10 12.35 12.08 12.22 9.2M
2021-10-13 12.06 12.20 11.83 12.12 8.5M
2021-10-12 12.12 12.27 12.06 12.14 8.7M
2021-10-11 12.52 12.54 12.16 12.18 7.6M
2021-10-08 12.67 12.73 12.46 12.48 7.9M
2021-10-07 12.81 12.91 12.67 12.70 8.4M
2021-10-06 12.77 12.84 12.43 12.79 8.1M
2021-10-05 13.02 13.06 12.76 12.91 7.0M
2021-10-04 12.74 13.13 12.71 12.93 10.1M
2021-10-01 12.50 12.82 12.39 12.68 14.7M
2021-09-30 13.05 13.07 12.36 12.39 15.8M
2021-09-29 13.05 13.30 12.99 13.21 6.8M
2021-09-28 13.15 13.36 13.02 13.05 9.0M
2021-09-27 13.08 13.44 13.07 13.12 10.1M
2021-09-24 12.72 13.02 12.70 12.93 9.2M
2021-09-23 12.57 12.86 12.55 12.73 12.4M
2021-09-22 12.72 12.75 12.50 12.55 10.9M
2021-09-21 12.81 12.97 12.59 12.60 9.2M
2021-09-20 12.73 12.83 12.54 12.73 12.2M
2021-09-17 12.69 13.02 12.68 12.94 20.8M
2021-09-16 12.75 12.89 12.61 12.74 11.2M
2021-09-15 12.53 12.75 12.52 12.72 9.8M
2021-09-14 12.44 12.54 12.30 12.50 9.8M
2021-09-13 12.17 12.69 12.14 12.59 13.9M
2021-09-10 12.47 12.49 11.95 11.97 7.7M
2021-09-09 12.04 12.45 12.03 12.36 10.8M
2021-09-08 11.99 12.32 11.97 12.10 12.9M
2021-09-07 12.10 12.17 11.89 11.97 8.2M
2021-09-03 12.27 12.33 12.06 12.13 5.9M
2021-09-02 12.01 12.35 11.98 12.35 11.3M
2021-09-01 12.25 12.40 12.05 12.13 22.6M
2021-08-31 11.92 12.33 11.90 12.30 17.1M
2021-08-30 11.92 12.12 11.81 11.96 11.7M
2021-08-27 11.91 12.09 11.90 11.97 10.8M
2021-08-26 12.27 12.43 12.11 12.16 12.5M
2021-08-25 12.27 12.43 12.13 12.26 15.5M
2021-08-24 11.96 12.35 11.93 12.18 11.2M
2021-08-23 11.85 12.08 11.84 11.94 11.2M
2021-08-20 11.40 11.91 11.40 11.83 10.4M
2021-08-19 11.55 11.60 11.28 11.34 10.2M
2021-08-18 12.00 12.04 11.60 11.61 9.5M
2021-08-17 12.01 12.14 11.86 12.07 12.1M
2021-08-16 12.07 12.35 11.96 12.06 16.6M
2021-08-13 12.10 12.28 11.94 12.09 11.4M
2021-08-12 12.40 12.44 12.10 12.13 13.3M
2021-08-11 11.96 12.66 11.95 12.40 16.0M
2021-08-10 11.79 12.09 11.70 11.97 11.0M
2021-08-09 11.67 11.96 11.64 11.83 13.2M
2021-08-06 11.80 11.86 11.68 11.75 9.4M
2021-08-05 11.72 11.89 11.62 11.78 13.3M
2021-08-04 12.64 12.65 11.09 11.62 35.0M
2021-08-03 12.60 12.78 12.43 12.75 8.0M
2021-08-02 12.52 12.64 12.41 12.54 9.7M
2021-07-30 12.57 12.68 12.44 12.47 19.5M
2021-07-29 12.70 12.70 12.38 12.57 13.2M
2021-07-28 12.77 12.82 12.51 12.65 11.2M
2021-07-27 12.75 12.91 12.63 12.78 10.5M
2021-07-26 12.70 12.95 12.60 12.92 8.2M
2021-07-23 12.65 12.68 12.47 12.63 6.7M
2021-07-22 12.85 12.86 12.57 12.63 7.4M
2021-07-21 12.97 13.05 12.84 12.85 5.6M
2021-07-20 12.73 13.02 12.64 12.85 7.4M
2021-07-19 12.58 12.70 12.28 12.63 9.0M
2021-07-16 13.18 13.26 12.73 12.74 7.8M
2021-07-15 13.11 13.30 13.09 13.22 6.3M
2021-07-14 13.36 13.57 13.20 13.21 7.4M
2021-07-13 13.49 14.41 13.26 13.30 16.7M
2021-07-12 13.46 13.52 13.36 13.45 6.2M
2021-07-09 13.28 13.58 13.27 13.51 8.0M
2021-07-08 13.29 13.41 13.15 13.19 7.7M
2021-07-07 13.41 13.53 13.32 13.48 5.9M
2021-07-06 13.66 13.69 13.38 13.40 7.2M
2021-07-02 13.79 13.82 13.59 13.70 3.8M
2021-07-01 13.65 13.85 13.63 13.74 5.5M
2021-06-30 13.62 13.74 13.53 13.59 9.3M
2021-06-29 13.87 13.94 13.60 13.63 6.7M
2021-06-28 14.09 14.10 13.78 13.79 5.4M
2021-06-25 13.93 14.09 13.88 14.05 5.4M
2021-06-24 13.82 13.97 13.62 13.95 7.3M
2021-06-23 14.08 14.08 13.78 13.79 8.3M
2021-06-22 14.12 14.17 13.95 14.03 8.4M
2021-06-21 14.12 14.18 14.04 14.12 10.3M
2021-06-18 14.14 14.14 13.93 14.01 19.8M
2021-06-17 14.60 14.70 14.15 14.22 7.6M
2021-06-16 14.86 14.86 14.59 14.63 5.0M
2021-06-15 14.84 14.95 14.80 14.85 9.2M
2021-06-14 15.01 15.11 14.83 14.85 6.1M
2021-06-11 15.11 15.26 14.96 15.06 5.9M
2021-06-10 15.37 15.40 15.07 15.07 5.6M
2021-06-09 15.29 15.45 15.25 15.28 9.5M
2021-06-08 14.80 15.24 14.76 15.23 12.5M
2021-06-07 14.77 14.90 14.71 14.78 5.6M
2021-06-04 14.95 14.99 14.63 14.75 7.8M
2021-06-03 14.50 15.00 14.37 14.99 15.2M
2021-06-02 14.16 14.58 14.12 14.55 10.3M
2021-06-01 13.94 14.16 13.91 14.14 8.0M
2021-05-28 13.98 14.03 13.72 13.84 9.4M
2021-05-27 14.28 14.46 14.18 14.21 13.4M
2021-05-26 14.08 14.16 13.96 14.15 8.8M
2021-05-25 14.44 14.44 14.01 14.06 7.5M
2021-05-24 14.40 14.48 14.29 14.35 5.6M
2021-05-21 14.28 14.45 14.22 14.30 6.5M
2021-05-20 14.07 14.43 13.99 14.20 10.0M
2021-05-19 14.69 14.72 14.23 14.42 10.2M
2021-05-18 14.50 14.68 14.41 14.58 8.9M
2021-05-17 14.45 14.81 14.38 14.55 10.8M
2021-05-14 14.28 14.51 14.23 14.43 7.5M
2021-05-13 13.85 14.26 13.79 14.16 5.8M
2021-05-12 14.12 14.16 13.91 13.95 6.9M
2021-05-11 14.23 14.42 13.92 14.11 8.6M
2021-05-10 14.00 14.47 14.00 14.29 12.9M
2021-05-07 13.35 14.00 13.31 13.99 13.3M
2021-05-06 12.90 13.78 12.90 13.43 20.2M
2021-05-05 13.01 13.18 12.65 12.77 14.5M
2021-05-04 13.13 13.23 12.96 13.13 7.3M
2021-05-03 12.81 13.19 12.76 13.08 9.3M
2021-04-30 13.16 13.16 12.72 12.83 10.3M
2021-04-29 13.02 13.16 12.97 13.16 5.9M
2021-04-28 12.91 13.09 12.87 12.92 5.9M
2021-04-27 13.02 13.16 12.88 12.95 5.9M
2021-04-26 13.10 13.15 12.99 13.06 6.8M
2021-04-23 13.02 13.14 12.95 13.04 7.7M
2021-04-22 12.93 13.05 12.84 13.01 7.0M
2021-04-21 12.73 12.96 12.68 12.90 12.5M
2021-04-20 12.64 12.75 12.54 12.68 7.8M
2021-04-19 12.79 12.93 12.62 12.64 8.6M
2021-04-16 12.71 12.78 12.60 12.71 7.6M
2021-04-15 12.75 12.81 12.62 12.65 8.2M
2021-04-14 12.84 13.03 12.73 12.74 7.8M
2021-04-13 12.67 12.85 12.52 12.80 13.0M
2021-04-12 12.82 12.92 12.60 12.87 11.2M
2021-04-09 12.97 13.08 12.72 12.82 10.8M
2021-04-08 13.36 13.43 12.87 12.91 12.3M
2021-04-07 13.36 13.59 13.35 13.48 8.5M
2021-04-06 13.29 13.77 13.24 13.36 15.8M
2021-04-05 13.20 13.35 13.09 13.29 9.8M
2021-04-01 13.26 13.34 12.95 13.11 14.2M
2021-03-31 13.24 13.41 13.09 13.35 9.8M
2021-03-30 13.15 13.33 13.04 13.23 8.5M
2021-03-29 13.02 13.40 12.97 13.14 9.2M
2021-03-26 13.70 13.70 12.85 13.16 13.7M
2021-03-25 13.11 13.64 12.90 13.57 11.6M
2021-03-24 13.83 13.86 13.19 13.22 10.8M
2021-03-23 14.12 14.22 13.60 13.63 13.3M
2021-03-22 14.00 14.63 13.94 14.37 12.5M
2021-03-19 14.09 14.23 13.92 13.98 23.2M
2021-03-18 14.00 14.34 13.96 13.96 7.3M
2021-03-17 14.07 14.15 13.87 14.14 9.3M
2021-03-16 14.12 14.22 13.96 14.03 7.8M
2021-03-15 14.13 14.33 14.02 14.19 8.8M
2021-03-12 13.73 14.12 13.60 14.03 9.1M
2021-03-11 13.81 13.90 13.54 13.60 9.7M
2021-03-10 13.97 13.97 13.66 13.88 13.1M
2021-03-09 14.22 14.41 13.79 13.85 14.9M
2021-03-08 13.48 14.44 13.48 14.30 21.9M
2021-03-05 13.10 13.55 13.09 13.47 13.6M
2021-03-04 13.78 13.80 13.14 13.42 17.3M
2021-03-03 12.92 13.95 12.88 13.79 25.8M
2021-03-02 12.55 13.06 12.49 12.85 17.5M
2021-03-01 12.45 12.94 12.34 12.51 19.1M
2021-02-26 12.05 12.40 12.02 12.29 13.6M
2021-02-25 12.55 12.63 12.10 12.15 13.1M
2021-02-24 12.29 12.54 12.21 12.45 8.1M
2021-02-23 12.02 12.26 11.73 12.19 10.7M
2021-02-22 11.96 12.13 11.92 11.98 12.0M
2021-02-19 11.83 12.03 11.81 11.94 9.4M
2021-02-18 11.69 11.90 11.65 11.70 9.7M
2021-02-17 11.77 11.89 11.66 11.77 8.5M
2021-02-16 11.83 11.98 11.72 11.79 10.3M
2021-02-12 11.54 11.93 11.45 11.78 12.3M
2021-02-11 12.01 12.06 11.23 11.50 25.2M
2021-02-10 12.63 12.78 12.35 12.48 18.3M
2021-02-09 12.36 12.68 12.27 12.56 8.7M
2021-02-08 12.42 12.45 12.13 12.37 7.0M
2021-02-05 11.79 12.32 11.54 12.23 13.8M
2021-02-04 11.66 11.92 11.57 11.74 11.1M
2021-02-03 11.55 11.96 11.48 11.77 12.4M
2021-02-02 11.80 11.89 11.33 11.49 18.0M
2021-02-01 12.54 12.54 11.77 11.77 18.2M
2021-01-29 12.11 12.66 12.10 12.38 19.3M
2021-01-28 12.87 14.57 11.60 11.91 54.1M
2021-01-27 14.86 16.60 14.13 15.36 76.8M
2021-01-26 11.60 15.38 11.37 14.59 60.2M
2021-01-25 11.12 11.49 11.06 11.39 13.8M
2021-01-22 10.96 11.22 10.92 11.17 7.6M
2021-01-21 11.12 11.25 11.06 11.09 8.9M
2021-01-20 11.23 11.24 10.87 11.06 8.5M
2021-01-19 11.56 11.60 11.05 11.06 16.4M
2021-01-15 11.30 11.45 11.10 11.43 15.5M
2021-01-14 10.85 11.46 10.82 11.32 13.3M
2021-01-13 10.72 10.83 10.61 10.79 8.1M
2021-01-12 10.60 10.77 10.53 10.72 12.3M
2021-01-11 10.50 10.60 10.42 10.54 8.8M
2021-01-08 10.51 10.53 10.38 10.53 9.4M
2021-01-07 10.59 10.63 10.43 10.51 10.0M
2021-01-06 10.13 10.57 10.08 10.53 16.7M
2021-01-05 9.78 10.07 9.75 9.93 11.3M
2021-01-04 9.87 9.92 9.67 9.72 13.3M