Comparing Back to the side-by-side chart ↗
Lumibird SA (LBIRD.PA) — Historial de precios
A 2026-10-16 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.
Precios diarios
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 22.60 | 23.00 | 22.55 | 22.60 | +0.22% | 20,223 |
| 2026-10-15 | 22.45 | 22.70 | 22.20 | 22.55 | -0.88% | 55,682 |
| 2026-10-14 | 23.25 | 23.65 | 22.75 | 22.75 | +1.34% | 44,773 |
| 2026-10-13 | 22.45 | 22.75 | 22.15 | 22.45 | -0.22% | 21,981 |
| 2026-10-12 | 22.20 | 22.90 | 22.20 | 22.50 | +0.00% | 17,706 |
| 2026-10-09 | 22.10 | 22.90 | 21.90 | 22.50 | +2.74% | 35,694 |
| 2026-10-08 | 22.20 | 22.20 | 21.60 | 21.90 | -2.88% | 38,181 |
| 2026-10-07 | 23.05 | 23.20 | 22.50 | 22.55 | -3.01% | 25,969 |
| 2026-10-06 | 23.20 | 23.65 | 23.15 | 23.25 | -0.64% | 13,667 |
| 2026-10-05 | 23.75 | 24.00 | 23.10 | 23.40 | -1.68% | 28,752 |
| 2026-10-02 | 23.30 | 24.05 | 23.15 | 23.80 | +2.37% | 16,775 |
| 2026-10-01 | 23.50 | 23.55 | 23.05 | 23.25 | -1.48% | 37,654 |
| 2026-09-30 | 23.55 | 24.10 | 23.55 | 23.60 | -0.63% | 36,761 |
| 2026-09-29 | 23.80 | 23.95 | 23.30 | 23.75 | +0.21% | 28,598 |
| 2026-09-28 | 23.75 | 23.95 | 23.30 | 23.70 | -0.21% | 34,493 |
| 2026-09-25 | 25.00 | 25.00 | 23.75 | 23.75 | -4.62% | 68,605 |
| 2026-09-24 | 25.25 | 25.55 | 24.75 | 24.90 | +0.81% | 39,395 |
| 2026-09-23 | 25.00 | 25.10 | 24.05 | 24.70 | -0.80% | 51,081 |
| 2026-09-22 | 26.10 | 26.25 | 24.85 | 24.90 | -4.60% | 50,332 |
| 2026-09-21 | 25.50 | 26.20 | 25.40 | 26.10 | +2.76% | 29,508 |
| 2026-09-18 | 25.60 | 25.85 | 25.20 | 25.40 | -1.17% | 15,286 |
| 2026-09-17 | 25.60 | 26.25 | 25.50 | 25.70 | +0.19% | 20,743 |
| 2026-09-16 | 25.70 | 25.75 | 25.30 | 25.65 | +0.00% | 17,744 |
| 2026-09-15 | 25.55 | 26.00 | 25.40 | 25.65 | -0.58% | 31,827 |
| 2026-09-14 | 25.70 | 25.80 | 24.80 | 25.80 | +1.57% | 44,227 |
| 2026-09-11 | 26.15 | 26.15 | 25.25 | 25.40 | -2.31% | 26,017 |
| 2026-09-10 | 27.10 | 27.50 | 25.70 | 26.00 | -3.17% | 54,407 |
| 2026-09-09 | 26.60 | 26.95 | 25.90 | 26.85 | +6.34% | 77,699 |
| 2026-09-08 | 25.55 | 25.55 | 24.95 | 25.25 | -0.59% | 11,090 |
| 2026-09-07 | 25.35 | 25.80 | 25.25 | 25.40 | +0.79% | 16,421 |
| 2026-09-04 | 25.40 | 25.40 | 24.75 | 25.20 | -0.59% | 14,312 |
| 2026-09-03 | 25.15 | 25.45 | 25.05 | 25.35 | +0.80% | 20,634 |
| 2026-09-02 | 24.50 | 25.25 | 24.40 | 25.15 | +1.62% | 29,064 |
| 2026-09-01 | 24.95 | 25.40 | 24.55 | 24.75 | -0.40% | 25,070 |
| 2026-08-31 | 25.55 | 25.70 | 24.85 | 24.85 | -2.36% | 29,414 |
| 2026-08-28 | 25.40 | 25.60 | 25.10 | 25.45 | +0.39% | 22,219 |
| 2026-08-27 | 25.80 | 25.90 | 25.10 | 25.35 | -0.98% | 21,366 |
| 2026-08-26 | 26.10 | 26.10 | 25.60 | 25.60 | -0.78% | 10,090 |
| 2026-08-25 | 25.75 | 26.35 | 25.75 | 25.80 | +0.00% | 7,777 |
| 2026-08-24 | 26.05 | 26.45 | 25.50 | 25.80 | -0.96% | 18,505 |
| 2026-08-21 | 26.15 | 26.30 | 25.85 | 26.05 | -0.38% | 20,279 |
| 2026-08-20 | 26.90 | 26.90 | 26.05 | 26.15 | -2.43% | 23,578 |
| 2026-08-19 | 26.90 | 27.10 | 26.45 | 26.80 | -1.47% | 19,063 |
| 2026-08-18 | 27.45 | 27.70 | 26.60 | 27.20 | -2.51% | 38,997 |
| 2026-08-17 | 28.50 | 28.50 | 27.60 | 27.90 | -1.59% | 17,441 |
| 2026-08-14 | 28.25 | 28.35 | 27.95 | 28.35 | -0.35% | 19,139 |
| 2026-08-13 | 28.15 | 28.45 | 28.05 | 28.45 | -0.18% | 12,848 |
| 2026-08-12 | 28.10 | 28.70 | 27.80 | 28.50 | +1.97% | 41,882 |
| 2026-08-11 | 27.70 | 27.95 | 27.40 | 27.95 | +0.54% | 12,202 |
| 2026-08-10 | 27.00 | 28.20 | 26.98 | 27.80 | +2.96% | 47,005 |
| 2026-08-07 | 26.55 | 27.10 | 26.35 | 27.00 | +1.50% | 18,385 |
| 2026-08-06 | 26.80 | 26.80 | 26.10 | 26.60 | -0.19% | 21,729 |
| 2026-08-05 | 27.00 | 27.40 | 26.65 | 26.65 | -1.11% | 18,583 |
| 2026-08-04 | 26.90 | 27.15 | 26.60 | 26.95 | +1.13% | 17,848 |
| 2026-08-03 | 26.65 | 26.90 | 26.10 | 26.65 | +0.95% | 21,110 |
| 2026-07-31 | 26.80 | 27.05 | 26.15 | 26.40 | +0.57% | 28,696 |
| 2026-07-30 | 26.20 | 26.50 | 25.60 | 26.25 | +0.19% | 29,334 |
| 2026-07-29 | 26.85 | 26.90 | 26.20 | 26.20 | -2.78% | 31,108 |
| 2026-07-28 | 27.80 | 27.85 | 26.70 | 26.95 | -0.19% | 37,740 |
| 2026-07-27 | 27.80 | 28.00 | 26.05 | 27.00 | -0.92% | 51,793 |
| 2026-07-24 | 27.25 | 27.55 | 26.85 | 27.25 | -0.18% | 25,709 |
| 2026-07-23 | 27.80 | 28.05 | 27.18 | 27.30 | -2.15% | 32,969 |
| 2026-07-22 | 27.90 | 28.10 | 27.50 | 27.90 | -0.71% | 27,468 |
| 2026-07-21 | 27.50 | 28.30 | 26.85 | 28.10 | +2.37% | 54,572 |
| 2026-07-20 | 26.65 | 27.85 | 26.25 | 27.45 | +0.73% | 43,687 |
| 2026-07-17 | 27.50 | 28.50 | 26.15 | 27.25 | +6.03% | 101,526 |
| 2026-07-16 | 26.60 | 26.70 | 25.70 | 25.70 | -2.65% | 31,178 |
| 2026-07-15 | 26.80 | 26.95 | 26.20 | 26.40 | -1.49% | 20,594 |
| 2026-07-14 | 26.60 | 26.80 | 26.40 | 26.80 | -0.37% | 18,065 |
| 2026-07-13 | 27.25 | 27.40 | 26.50 | 26.90 | -1.65% | 31,113 |
| 2026-07-10 | 27.30 | 27.50 | 27.00 | 27.35 | +0.18% | 39,644 |
| 2026-07-09 | 26.65 | 27.45 | 26.45 | 27.30 | +3.21% | 48,911 |
| 2026-07-08 | 25.90 | 26.75 | 25.80 | 26.45 | +1.73% | 30,624 |
| 2026-07-07 | 26.60 | 26.80 | 25.60 | 26.00 | -3.35% | 36,551 |
| 2026-07-06 | 25.25 | 26.90 | 25.25 | 26.90 | +4.67% | 32,985 |
| 2026-07-03 | 25.50 | 25.90 | 25.40 | 25.70 | +0.98% | 23,362 |
| 2026-07-02 | 25.95 | 26.00 | 25.45 | 25.45 | -1.93% | 15,505 |
| 2026-07-01 | 25.85 | 26.05 | 25.20 | 25.95 | +1.17% | 25,359 |
| 2026-06-30 | 24.95 | 25.90 | 24.80 | 25.65 | +3.64% | 30,107 |
| 2026-06-29 | 25.00 | 25.95 | 24.40 | 24.75 | +0.00% | 53,388 |
| 2026-06-26 | 23.70 | 24.90 | 23.20 | 24.75 | +4.65% | 46,300 |
| 2026-06-25 | 23.85 | 23.85 | 23.40 | 23.65 | -0.84% | 38,077 |
| 2026-06-24 | 24.40 | 24.40 | 23.40 | 23.85 | -1.45% | 27,780 |
| 2026-06-23 | 24.00 | 24.50 | 23.80 | 24.20 | +0.00% | 26,958 |
| 2026-06-22 | 24.80 | 24.95 | 24.00 | 24.20 | -1.83% | 27,254 |
| 2026-06-19 | 24.70 | 25.30 | 24.30 | 24.65 | +0.00% | 30,446 |
| 2026-06-18 | 24.85 | 25.10 | 24.20 | 24.65 | +0.20% | 53,421 |
| 2026-06-17 | 23.20 | 24.75 | 23.00 | 24.60 | +6.96% | 65,347 |
| 2026-06-16 | 23.60 | 23.85 | 22.80 | 23.00 | -2.13% | 34,667 |
| 2026-06-15 | 24.45 | 24.50 | 23.35 | 23.50 | -2.08% | 33,176 |
| 2026-06-12 | 24.10 | 24.30 | 23.65 | 24.00 | +2.13% | 42,171 |
| 2026-06-11 | 23.75 | 23.75 | 23.20 | 23.50 | -0.84% | 35,755 |
| 2026-06-10 | 24.50 | 24.50 | 23.70 | 23.70 | -2.27% | 32,204 |
| 2026-06-09 | 24.50 | 24.85 | 24.10 | 24.25 | -0.61% | 19,979 |
| 2026-06-08 | 24.20 | 24.60 | 24.00 | 24.40 | -1.41% | 24,871 |
| 2026-06-05 | 25.40 | 25.50 | 24.35 | 24.75 | -2.94% | 34,921 |
| 2026-06-04 | 25.35 | 25.95 | 25.10 | 25.50 | -2.30% | 39,709 |
| 2026-06-03 | 26.25 | 26.50 | 25.90 | 26.10 | -0.57% | 32,789 |
| 2026-06-02 | 26.70 | 27.20 | 26.10 | 26.25 | -1.32% | 26,750 |
| 2026-06-01 | 26.90 | 27.45 | 26.30 | 26.60 | -0.75% | 60,374 |
| 2026-05-29 | 26.80 | 27.65 | 26.45 | 26.80 | +1.13% | 72,540 |
| 2026-05-28 | 25.85 | 27.20 | 25.75 | 26.50 | +2.91% | 67,435 |
| 2026-05-27 | 25.40 | 25.95 | 25.20 | 25.75 | +1.38% | 39,643 |
| 2026-05-26 | 25.35 | 25.80 | 25.10 | 25.40 | -0.97% | 25,707 |
| 2026-05-25 | 25.75 | 26.05 | 25.00 | 25.65 | +3.22% | 46,376 |
| 2026-05-22 | 24.65 | 25.15 | 24.00 | 24.85 | +1.84% | 51,190 |
| 2026-05-21 | 24.00 | 24.75 | 23.65 | 24.40 | +2.95% | 51,978 |
| 2026-05-20 | 22.65 | 24.10 | 22.65 | 23.70 | +7.48% | 68,676 |
| 2026-05-19 | 22.30 | 22.95 | 22.05 | 22.05 | -0.90% | 26,427 |
| 2026-05-18 | 23.10 | 23.40 | 22.25 | 22.25 | -5.32% | 53,943 |
| 2026-05-15 | 24.05 | 24.30 | 23.35 | 23.50 | -4.67% | 42,881 |
| 2026-05-14 | 23.20 | 24.65 | 23.20 | 24.65 | +6.25% | 76,182 |
| 2026-05-13 | 22.55 | 23.20 | 22.50 | 23.20 | +3.80% | 31,021 |
| 2026-05-12 | 22.05 | 23.10 | 22.05 | 22.35 | +0.68% | 49,365 |
| 2026-05-11 | 22.00 | 22.20 | 21.55 | 22.20 | +2.30% | 33,352 |
| 2026-05-08 | 21.40 | 22.05 | 21.40 | 21.70 | +0.93% | 23,363 |
| 2026-05-07 | 21.40 | 21.70 | 20.95 | 21.50 | +1.42% | 32,919 |
| 2026-05-06 | 21.30 | 21.45 | 20.90 | 21.20 | +0.71% | 32,912 |
| 2026-05-05 | 21.05 | 21.55 | 20.75 | 21.05 | +0.24% | 29,146 |
| 2026-05-04 | 22.20 | 22.50 | 20.90 | 21.00 | -2.33% | 61,452 |
| 2026-04-30 | 20.80 | 21.60 | 20.75 | 21.50 | +2.87% | 27,864 |
| 2026-04-29 | 21.50 | 21.75 | 20.90 | 20.90 | -2.11% | 48,094 |
| 2026-04-28 | 22.20 | 22.50 | 21.15 | 21.35 | -10.29% | 157,430 |
| 2026-04-27 | 24.35 | 24.85 | 23.80 | 23.80 | -2.26% | 29,227 |
| 2026-04-24 | 24.30 | 24.50 | 23.85 | 24.35 | -0.61% | 35,238 |
| 2026-04-23 | 24.75 | 24.80 | 24.35 | 24.50 | -1.01% | 21,312 |
| 2026-04-22 | 25.00 | 25.65 | 24.70 | 24.75 | -1.39% | 37,047 |
| 2026-04-21 | 25.50 | 25.65 | 24.80 | 25.10 | +0.60% | 55,748 |
| 2026-04-20 | 23.80 | 26.10 | 23.80 | 24.95 | +6.17% | 151,695 |
| 2026-04-17 | 22.85 | 24.15 | 22.80 | 23.50 | +2.84% | 54,214 |
| 2026-04-16 | 22.95 | 23.15 | 22.55 | 22.85 | +0.66% | 31,646 |
| 2026-04-15 | 22.70 | 23.00 | 22.60 | 22.70 | -1.09% | 15,015 |
| 2026-04-14 | 22.55 | 23.10 | 22.50 | 22.95 | +1.77% | 22,980 |
| 2026-04-13 | 21.65 | 22.80 | 21.50 | 22.55 | +2.04% | 17,508 |
| 2026-04-10 | 22.20 | 22.35 | 21.90 | 22.10 | +0.00% | 18,451 |
| 2026-04-09 | 21.90 | 22.10 | 21.70 | 22.10 | +0.45% | 9,865 |
| 2026-04-08 | 22.10 | 22.60 | 21.85 | 22.00 | +4.02% | 37,903 |
| 2026-04-07 | 21.85 | 22.20 | 21.15 | 21.15 | -2.53% | 18,169 |
| 2026-04-02 | 21.50 | 21.90 | 20.80 | 21.70 | -0.46% | 26,972 |
| 2026-04-01 | 21.60 | 22.00 | 21.10 | 21.80 | +5.83% | 26,498 |
| 2026-03-31 | 20.60 | 20.90 | 20.20 | 20.60 | +1.48% | 18,021 |
| 2026-03-30 | 19.90 | 20.50 | 19.50 | 20.30 | +1.00% | 27,077 |
| 2026-03-27 | 20.60 | 20.80 | 19.85 | 20.10 | -2.43% | 31,003 |
| 2026-03-26 | 21.60 | 21.90 | 20.60 | 20.60 | -4.63% | 18,167 |
| 2026-03-25 | 21.70 | 21.80 | 21.40 | 21.60 | +0.93% | 13,362 |
| 2026-03-24 | 21.70 | 21.90 | 21.10 | 21.40 | -2.28% | 19,023 |
| 2026-03-23 | 21.00 | 22.30 | 20.40 | 21.90 | +3.30% | 41,207 |
| 2026-03-20 | 22.20 | 22.20 | 21.20 | 21.20 | -4.07% | 15,153 |
| 2026-03-19 | 21.60 | 22.40 | 21.10 | 22.10 | +0.45% | 38,422 |
| 2026-03-18 | 21.40 | 22.30 | 21.20 | 22.00 | +2.80% | 30,625 |
| 2026-03-17 | 22.50 | 22.50 | 21.40 | 21.40 | -4.89% | 46,780 |
| 2026-03-16 | 22.30 | 22.80 | 21.90 | 22.50 | +4.65% | 43,278 |
| 2026-03-13 | 21.50 | 22.50 | 21.30 | 21.50 | +0.47% | 42,966 |
| 2026-03-12 | 22.10 | 22.10 | 20.90 | 21.40 | -3.17% | 66,066 |
| 2026-03-11 | 23.70 | 24.00 | 22.10 | 22.10 | -7.14% | 86,225 |
| 2026-03-10 | 23.90 | 24.10 | 23.50 | 23.80 | +3.03% | 31,783 |
| 2026-03-09 | 23.20 | 23.30 | 22.50 | 23.10 | -2.53% | 29,613 |
| 2026-03-06 | 24.30 | 24.30 | 23.30 | 23.70 | +0.00% | 29,580 |
| 2026-03-05 | 24.30 | 24.50 | 23.70 | 23.70 | -3.27% | 32,467 |
| 2026-03-04 | 23.00 | 24.50 | 22.80 | 24.50 | +7.46% | 49,018 |
| 2026-03-03 | 24.00 | 24.20 | 22.30 | 22.80 | -4.20% | 37,182 |
| 2026-03-02 | 22.00 | 24.20 | 21.90 | 23.80 | +5.78% | 64,001 |
| 2026-02-27 | 22.10 | 22.50 | 22.00 | 22.50 | +1.35% | 38,539 |
| 2026-02-26 | 22.50 | 22.70 | 22.00 | 22.20 | -1.33% | 17,460 |
| 2026-02-25 | 22.50 | 22.70 | 22.40 | 22.50 | +0.90% | 13,268 |
| 2026-02-24 | 22.50 | 23.00 | 22.10 | 22.30 | -0.89% | 21,875 |
| 2026-02-23 | 22.80 | 22.80 | 22.40 | 22.50 | -1.32% | 15,086 |
| 2026-02-20 | 22.60 | 22.90 | 22.00 | 22.80 | +1.33% | 22,785 |
| 2026-02-19 | 22.80 | 22.80 | 22.20 | 22.50 | -0.44% | 24,651 |
| 2026-02-18 | 22.80 | 22.80 | 22.30 | 22.60 | +0.00% | 18,410 |
| 2026-02-17 | 22.50 | 22.80 | 22.10 | 22.60 | +0.00% | 15,540 |
| 2026-02-16 | 23.40 | 23.40 | 22.40 | 22.60 | -3.00% | 18,011 |
| 2026-02-13 | 22.60 | 23.50 | 22.40 | 23.30 | +4.95% | 36,021 |
| 2026-02-12 | 22.70 | 22.90 | 22.20 | 22.20 | -2.20% | 33,985 |
| 2026-02-11 | 23.30 | 23.50 | 22.40 | 22.70 | -3.40% | 32,773 |
| 2026-02-10 | 24.00 | 24.30 | 23.20 | 23.50 | +2.17% | 58,250 |
| 2026-02-09 | 22.80 | 23.10 | 22.50 | 23.00 | +2.68% | 13,639 |
| 2026-02-06 | 22.50 | 22.50 | 21.80 | 22.40 | -0.44% | 14,071 |
| 2026-02-05 | 22.70 | 22.90 | 22.40 | 22.50 | -0.88% | 18,107 |
| 2026-02-04 | 23.50 | 23.50 | 22.70 | 22.70 | -3.40% | 23,756 |
| 2026-02-03 | 23.80 | 23.80 | 23.20 | 23.50 | -0.84% | 10,932 |
| 2026-02-02 | 23.60 | 23.80 | 23.30 | 23.70 | +0.42% | 16,900 |
| 2026-01-30 | 23.60 | 24.10 | 23.50 | 23.60 | +0.00% | 13,878 |
| 2026-01-29 | 24.20 | 24.30 | 23.40 | 23.60 | -2.07% | 32,831 |
| 2026-01-28 | 22.80 | 24.20 | 22.70 | 24.10 | +5.70% | 45,046 |
| 2026-01-27 | 21.80 | 22.80 | 20.50 | 22.80 | +0.44% | 82,186 |
| 2026-01-26 | 23.00 | 23.20 | 22.60 | 22.70 | -0.87% | 20,562 |
| 2026-01-23 | 23.10 | 23.40 | 22.60 | 22.90 | -0.87% | 32,508 |
| 2026-01-22 | 23.60 | 23.60 | 23.00 | 23.10 | -0.86% | 21,080 |
| 2026-01-21 | 23.20 | 23.50 | 22.70 | 23.30 | +1.30% | 23,788 |
| 2026-01-20 | 23.40 | 23.40 | 22.50 | 23.00 | -2.13% | 27,964 |
| 2026-01-19 | 23.10 | 23.60 | 22.80 | 23.50 | -1.67% | 28,527 |
| 2026-01-16 | 23.00 | 23.90 | 22.60 | 23.90 | +3.91% | 69,305 |
| 2026-01-15 | 22.80 | 23.10 | 22.40 | 23.00 | +0.88% | 36,311 |
| 2026-01-14 | 23.10 | 23.10 | 22.50 | 22.80 | -0.87% | 32,862 |
| 2026-01-13 | 21.60 | 23.20 | 21.60 | 23.00 | +5.99% | 60,948 |
| 2026-01-12 | 21.70 | 21.80 | 21.40 | 21.70 | +0.93% | 37,729 |
| 2026-01-09 | 21.20 | 22.40 | 21.20 | 21.50 | +1.42% | 33,576 |
| 2026-01-08 | 21.40 | 21.50 | 20.90 | 21.20 | -0.93% | 24,993 |
| 2026-01-07 | 20.90 | 21.40 | 20.90 | 21.40 | +2.39% | 27,661 |
| 2026-01-06 | 21.40 | 21.40 | 20.70 | 20.90 | -1.88% | 38,940 |
| 2026-01-05 | 21.40 | 21.50 | 21.10 | 21.30 | +0.00% | 16,196 |
| 2026-01-02 | 21.10 | 21.30 | 20.80 | 21.30 | +0.47% | 12,928 |
| 2025-12-31 | 20.80 | 21.20 | 20.60 | 21.20 | +1.92% | 9,849 |
| 2025-12-30 | 20.90 | 21.00 | 20.60 | 20.80 | -0.48% | 5,480 |
| 2025-12-29 | 20.80 | 21.00 | 20.60 | 20.90 | +0.97% | 10,594 |
| 2025-12-24 | 20.90 | 21.00 | 20.70 | 20.70 | -0.48% | 3,037 |
| 2025-12-23 | 20.50 | 21.00 | 20.50 | 20.80 | +0.48% | 11,917 |
| 2025-12-22 | 20.60 | 21.10 | 20.40 | 20.70 | +0.49% | 15,591 |
| 2025-12-19 | 20.30 | 20.80 | 20.30 | 20.60 | +0.00% | 8,496 |
| 2025-12-18 | 20.20 | 20.60 | 19.85 | 20.60 | +2.49% | 7,796 |
| 2025-12-17 | 20.40 | 20.70 | 19.80 | 20.10 | -0.99% | 34,335 |
| 2025-12-16 | 20.30 | 20.30 | 20.00 | 20.30 | -1.46% | 9,019 |
| 2025-12-15 | 20.40 | 20.90 | 19.95 | 20.60 | +1.98% | 38,572 |
| 2025-12-12 | 20.30 | 20.60 | 20.20 | 20.20 | -0.49% | 12,879 |
| 2025-12-11 | 20.30 | 20.50 | 20.20 | 20.30 | +0.00% | 13,040 |
| 2025-12-10 | 21.00 | 21.10 | 20.20 | 20.30 | -4.25% | 25,494 |
| 2025-12-09 | 20.40 | 21.20 | 20.40 | 21.20 | +4.95% | 46,001 |
| 2025-12-08 | 20.70 | 21.00 | 19.95 | 20.20 | -1.94% | 23,665 |
| 2025-12-05 | 20.70 | 21.10 | 20.60 | 20.60 | +0.49% | 19,378 |
| 2025-12-04 | 20.30 | 20.60 | 20.10 | 20.50 | +2.50% | 19,923 |
| 2025-12-03 | 19.50 | 20.30 | 19.45 | 20.00 | +2.30% | 19,647 |
| 2025-12-02 | 19.30 | 19.80 | 19.05 | 19.55 | +0.26% | 21,803 |
| 2025-12-01 | 19.50 | 19.65 | 18.75 | 19.50 | +0.52% | 18,354 |
| 2025-11-28 | 19.45 | 19.70 | 19.25 | 19.40 | +0.52% | 21,150 |
| 2025-11-27 | 19.40 | 19.60 | 19.20 | 19.30 | -0.77% | 14,327 |
| 2025-11-26 | 19.80 | 19.80 | 19.25 | 19.45 | -1.77% | 15,680 |
| 2025-11-25 | 19.70 | 19.80 | 19.30 | 19.80 | +1.02% | 8,900 |
| 2025-11-24 | 19.60 | 19.65 | 19.15 | 19.60 | +0.51% | 15,801 |
| 2025-11-21 | 19.80 | 19.80 | 19.00 | 19.50 | -2.50% | 33,940 |
| 2025-11-20 | 20.30 | 20.80 | 19.95 | 20.00 | -1.48% | 30,315 |
| 2025-11-19 | 21.10 | 21.20 | 20.00 | 20.30 | -3.79% | 25,893 |
| 2025-11-18 | 21.00 | 21.40 | 20.60 | 21.10 | -1.86% | 28,869 |
| 2025-11-17 | 20.70 | 21.70 | 20.30 | 21.50 | +6.97% | 67,209 |
| 2025-11-14 | 19.50 | 20.10 | 19.30 | 20.10 | +2.03% | 22,710 |
| 2025-11-13 | 20.10 | 20.20 | 19.60 | 19.70 | -2.48% | 33,353 |
| 2025-11-12 | 20.60 | 20.60 | 19.85 | 20.20 | -0.49% | 18,257 |
| 2025-11-11 | 21.00 | 21.00 | 20.10 | 20.30 | -2.40% | 13,718 |
| 2025-11-10 | 20.60 | 21.20 | 20.60 | 20.80 | +1.96% | 17,549 |
| 2025-11-07 | 20.30 | 20.80 | 20.10 | 20.40 | -0.49% | 19,519 |
| 2025-11-06 | 20.70 | 21.20 | 20.40 | 20.50 | +0.00% | 16,792 |
| 2025-11-05 | 21.30 | 21.30 | 20.40 | 20.50 | -3.30% | 21,728 |
| 2025-11-04 | 21.90 | 22.00 | 21.00 | 21.20 | -3.64% | 40,434 |
| 2025-11-03 | 22.60 | 23.40 | 21.80 | 22.00 | +1.38% | 77,937 |
| 2025-10-31 | 21.30 | 21.80 | 21.00 | 21.70 | +1.88% | 24,592 |
| 2025-10-30 | 21.90 | 22.00 | 20.70 | 21.30 | -2.29% | 33,437 |
| 2025-10-29 | 21.50 | 22.70 | 21.30 | 21.80 | +4.31% | 114,414 |
| 2025-10-28 | 21.30 | 21.70 | 20.70 | 20.90 | +0.97% | 32,181 |
| 2025-10-27 | 20.70 | 21.30 | 20.70 | 20.70 | -0.96% | 16,921 |
| 2025-10-24 | 20.50 | 20.90 | 20.20 | 20.90 | +2.96% | 14,415 |
Las 250 sesiones más recientes, de la más nueva a la más antigua.
Rentabilidad estacional
Mejor mes histórico: May (+27.45%). Peor mes: Nov (-11.82%). Basado en 2 años de datos diarios (2025–2026).
FAQ · a partir de los datos de precios actuales · a 2026-10-16
Respuestas rápidas
¿Cuál es el último cierre de Lumibird SA (LBIRD.PA)?
22.60 el 2026-10-16, según el registro diario de precios del data lake de Closelook.
¿Cuál es el máximo y el mínimo de 52 semanas de LBIRD.PA?
Máximo de 28.70 y mínimo de 18.75 en las últimas 52 semanas, a 2026-10-16.
¿Cuál es históricamente el mes más fuerte y el más débil de Lumibird SA?
Históricamente, el mes más fuerte de LBIRD.PA ha sido May (media +27.45%) y el más débil Nov (media -11.82%), sobre 2 años de datos diarios (2025–2026).
¿Cuántos años de estacionalidad cubre esta página?
2 años (2025–2026), calculados a partir de 458 velas diarias del data lake de Closelook.