Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne LUMN.US
5.28-0.28(-5.04%)(czas lokalny: 09.10.2026 16:00)Lumen Technologies, Inc.
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 09.10.2026 | 5.59 | 5.59 | 5.13 | 5.28 | 1 193 237 | 0 |
| 08.10.2026 | 5.88 | 5.88 | 5.47 | 5.55 | 729 156 | 0 |
| 07.10.2026 | 5.73 | 6.00 | 5.70 | 5.91 | 748 419 | 0 |
| 06.10.2026 | 5.70 | 5.92 | 5.58 | 5.91 | 695 247 | 0 |
| 05.10.2026 | 5.72 | 5.77 | 5.58 | 5.64 | 534 739 | 0 |
| 02.10.2026 | 5.68 | 5.88 | 5.61 | 5.75 | 734 261 | 0 |
| 01.10.2026 | 5.58 | 5.71 | 5.38 | 5.59 | 769 328 | 0 |
| 30.09.2026 | 5.59 | 5.62 | 5.52 | 5.62 | 536 179 | 0 |
| 29.09.2026 | 5.57 | 5.62 | 5.46 | 5.55 | 608 946 | 0 |
| 28.09.2026 | 5.65 | 5.72 | 5.50 | 5.53 | 915 723 | 0 |
| 25.09.2026 | 5.84 | 5.95 | 5.70 | 5.71 | 573 042 | 0 |
| 24.09.2026 | 6.04 | 6.04 | 5.82 | 5.86 | 844 995 | 0 |
| 23.09.2026 | 6.32 | 6.33 | 6.11 | 6.14 | 568 582 | 0 |
| 22.09.2026 | 6.48 | 6.54 | 6.37 | 6.39 | 514 213 | 0 |
| 21.09.2026 | 6.55 | 6.55 | 6.34 | 6.45 | 577 146 | 0 |
| 18.09.2026 | 6.50 | 6.57 | 6.33 | 6.40 | 886 376 | 0 |
| 17.09.2026 | 6.93 | 6.97 | 6.45 | 6.49 | 774 107 | 0 |
| 16.09.2026 | 6.92 | 7.04 | 6.61 | 6.68 | 607 290 | 0 |
| 15.09.2026 | 7.05 | 7.17 | 6.83 | 6.84 | 999 351 | 0 |
| 14.09.2026 | 6.78 | 7.18 | 6.68 | 7.03 | 764 773 | 0 |
| 11.09.2026 | 7.02 | 7.26 | 6.92 | 6.95 | 1 082 100 | 0 |
| 10.09.2026 | 6.70 | 6.86 | 6.63 | 6.82 | 849 932 | 0 |
| 09.09.2026 | 6.62 | 6.88 | 6.47 | 6.83 | 933 007 | 0 |
| 08.09.2026 | 6.77 | 6.77 | 6.50 | 6.65 | 749 068 | 0 |
| 04.09.2026 | 6.95 | 7.07 | 6.75 | 6.75 | 420 198 | 0 |
| 03.09.2026 | 7.00 | 7.02 | 6.55 | 6.90 | 909 412 | 0 |
| 02.09.2026 | 6.44 | 6.88 | 6.42 | 6.81 | 790 461 | 0 |
| 01.09.2026 | 6.16 | 6.51 | 6.05 | 6.39 | 844 242 | 0 |
| 31.08.2026 | 6.02 | 6.25 | 5.89 | 6.25 | 834 903 | 0 |
| 28.08.2026 | 6.14 | 6.17 | 5.96 | 6.04 | 666 090 | 0 |
| 27.08.2026 | 6.14 | 6.25 | 6.02 | 6.14 | 442 309 | 0 |
| 26.08.2026 | 5.87 | 6.11 | 5.85 | 6.09 | 641 276 | 0 |
| 25.08.2026 | 5.71 | 5.91 | 5.68 | 5.91 | 903 295 | 0 |
| 24.08.2026 | 5.92 | 6.00 | 5.65 | 5.67 | 782 802 | 0 |
| 21.08.2026 | 6.08 | 6.08 | 5.88 | 5.94 | 413 003 | 0 |
| 20.08.2026 | 6.08 | 6.14 | 5.91 | 6.00 | 454 977 | 0 |
| 19.08.2026 | 6.24 | 6.32 | 6.09 | 6.12 | 404 714 | 0 |
| 18.08.2026 | 6.44 | 6.44 | 6.07 | 6.13 | 678 420 | 0 |
| 17.08.2026 | 6.64 | 6.75 | 6.45 | 6.58 | 565 933 | 0 |
| 14.08.2026 | 6.42 | 6.79 | 6.38 | 6.73 | 1 400 642 | 0 |
| 13.08.2026 | 6.21 | 6.50 | 6.18 | 6.41 | 657 555 | 0 |
| 12.08.2026 | 6.51 | 6.51 | 6.28 | 6.28 | 531 547 | 0 |
| 11.08.2026 | 6.68 | 6.73 | 6.32 | 6.38 | 841 402 | 0 |
| 10.08.2026 | 6.23 | 6.71 | 6.20 | 6.65 | 1 941 818 | 0 |
| 07.08.2026 | 6.21 | 6.39 | 6.11 | 6.25 | 5 023 084 | 0 |
| 06.08.2026 | 6.06 | 6.27 | 5.77 | 5.89 | 2 600 702 | 0 |
| 05.08.2026 | 6.52 | 6.73 | 5.95 | 6.07 | 4 760 860 | 0 |
| 04.08.2026 | 6.63 | 6.87 | 6.53 | 6.71 | 3 367 660 | 0 |
| 03.08.2026 | 6.38 | 6.50 | 6.29 | 6.46 | 3 299 996 | 0 |
| 31.07.2026 | 6.63 | 6.71 | 6.35 | 6.38 | 2 913 311 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
