Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne LUMN.US
7.70-0.07(-0.90%)(czas lokalny: 02.01.2026 16:00)Lumen Technologies Inc.
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 02.01.2026 | 7.91 | 7.99 | 7.65 | 7.70 | 382 355 | 0 |
| 31.12.2025 | 7.78 | 7.84 | 7.67 | 7.77 | 307 012 | 0 |
| 30.12.2025 | 7.59 | 7.82 | 7.59 | 7.81 | 324 340 | 0 |
| 29.12.2025 | 7.69 | 7.70 | 7.50 | 7.56 | 465 508 | 0 |
| 26.12.2025 | 7.75 | 7.75 | 7.61 | 7.69 | 245 734 | 0 |
| 24.12.2025 | 7.74 | 7.94 | 7.64 | 7.78 | 2 379 389 | 0 |
| 23.12.2025 | 7.74 | 7.80 | 7.57 | 7.80 | 748 502 | 0 |
| 22.12.2025 | 8.33 | 8.35 | 7.75 | 7.76 | 699 941 | 0 |
| 19.12.2025 | 7.90 | 8.29 | 7.90 | 8.19 | 363 110 | 0 |
| 18.12.2025 | 7.87 | 8.06 | 7.63 | 7.85 | 478 363 | 0 |
| 17.12.2025 | 8.07 | 8.19 | 7.57 | 7.63 | 519 464 | 0 |
| 16.12.2025 | 8.02 | 8.19 | 8.00 | 8.12 | 508 969 | 0 |
| 15.12.2025 | 8.47 | 8.47 | 7.92 | 8.06 | 951 466 | 0 |
| 12.12.2025 | 8.64 | 8.95 | 8.44 | 8.51 | 687 200 | 0 |
| 11.12.2025 | 8.63 | 8.81 | 8.38 | 8.64 | 487 910 | 0 |
| 10.12.2025 | 8.48 | 9.13 | 8.33 | 8.70 | 791 202 | 0 |
| 09.12.2025 | 8.37 | 8.54 | 8.22 | 8.52 | 380 462 | 0 |
| 08.12.2025 | 8.40 | 8.44 | 8.13 | 8.38 | 784 848 | 0 |
| 05.12.2025 | 8.70 | 8.86 | 8.24 | 8.24 | 757 312 | 0 |
| 04.12.2025 | 9.48 | 9.50 | 8.76 | 8.78 | 734 059 | 0 |
| 03.12.2025 | 9.15 | 9.63 | 8.82 | 9.56 | 848 670 | 0 |
| 02.12.2025 | 8.40 | 9.17 | 8.40 | 9.14 | 775 566 | 0 |
| 01.12.2025 | 7.94 | 8.31 | 7.89 | 8.30 | 761 682 | 0 |
| 28.11.2025 | 8.13 | 8.18 | 8.00 | 8.12 | 299 042 | 0 |
| 26.11.2025 | 7.99 | 8.20 | 7.96 | 8.10 | 592 405 | 0 |
| 25.11.2025 | 7.78 | 8.11 | 7.66 | 8.01 | 498 686 | 0 |
| 24.11.2025 | 7.65 | 7.82 | 7.57 | 7.69 | 546 153 | 0 |
| 21.11.2025 | 7.50 | 7.78 | 7.29 | 7.59 | 689 747 | 0 |
| 20.11.2025 | 8.12 | 8.13 | 7.42 | 7.48 | 1 227 863 | 0 |
| 19.11.2025 | 7.75 | 7.99 | 7.48 | 7.67 | 1 205 852 | 0 |
| 18.11.2025 | 7.89 | 8.00 | 7.49 | 7.62 | 4 529 365 | 0 |
| 17.11.2025 | 7.99 | 8.38 | 7.94 | 8.06 | 1 170 024 | 0 |
| 14.11.2025 | 7.78 | 8.21 | 7.61 | 8.00 | 2 895 402 | 0 |
| 13.11.2025 | 8.41 | 8.78 | 8.00 | 8.10 | 4 149 711 | 0 |
| 12.11.2025 | 9.39 | 9.62 | 8.53 | 8.55 | 3 845 334 | 0 |
| 11.11.2025 | 10.40 | 10.49 | 9.22 | 9.24 | 3 118 335 | 0 |
| 10.11.2025 | 10.88 | 11.38 | 10.40 | 10.48 | 2 945 241 | 0 |
| 07.11.2025 | 10.88 | 10.95 | 10.15 | 10.53 | 2 905 953 | 0 |
| 06.11.2025 | 10.94 | 11.41 | 10.61 | 10.95 | 3 338 103 | 0 |
| 05.11.2025 | 10.61 | 11.29 | 10.53 | 10.86 | 2 521 074 | 0 |
| 04.11.2025 | 10.96 | 11.44 | 10.53 | 10.54 | 4 390 452 | 0 |
| 03.11.2025 | 10.03 | 11.95 | 9.65 | 11.82 | 5 231 943 | 0 |
| 31.10.2025 | 8.69 | 10.39 | 8.16 | 10.28 | 5 537 718 | 0 |
| 30.10.2025 | 10.50 | 11.31 | 10.21 | 10.33 | 3 691 862 | 0 |
| 29.10.2025 | 10.05 | 11.32 | 9.92 | 11.01 | 3 009 324 | 0 |
| 28.10.2025 | 9.30 | 10.10 | 9.25 | 10.07 | 2 348 776 | 0 |
| 27.10.2025 | 8.66 | 9.40 | 8.39 | 9.38 | 1 822 326 | 0 |
| 24.10.2025 | 8.04 | 8.40 | 7.96 | 8.09 | 785 636 | 0 |
| 23.10.2025 | 7.23 | 7.82 | 7.20 | 7.79 | 1 180 005 | 0 |
| 22.10.2025 | 7.05 | 7.18 | 6.76 | 7.04 | 783 019 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
