Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne L.US
119.37+0.83(+0.70%)(czas lokalny: 28.07.2026 16:00)Loews Corporation
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 27.07.2026 | 118.00 | 118.97 | 117.70 | 118.55 | 164 340 | 0 |
| 24.07.2026 | 114.46 | 118.24 | 114.46 | 117.89 | 159 392 | 0 |
| 23.07.2026 | 115.07 | 115.68 | 113.78 | 115.64 | 89 557 | 0 |
| 22.07.2026 | 113.31 | 115.01 | 113.31 | 114.70 | 155 300 | 0 |
| 21.07.2026 | 114.24 | 114.83 | 113.67 | 114.62 | 141 436 | 0 |
| 20.07.2026 | 114.44 | 115.26 | 114.35 | 114.61 | 164 664 | 0 |
| 17.07.2026 | 115.48 | 116.97 | 114.16 | 114.41 | 116 977 | 0 |
| 16.07.2026 | 112.82 | 114.34 | 112.82 | 113.86 | 181 100 | 0 |
| 15.07.2026 | 113.69 | 113.69 | 111.51 | 112.50 | 114 401 | 0 |
| 14.07.2026 | 115.85 | 117.16 | 114.31 | 114.43 | 180 320 | 0 |
| 13.07.2026 | 116.14 | 116.76 | 115.28 | 116.52 | 214 304 | 0 |
| 10.07.2026 | 115.41 | 115.43 | 114.41 | 114.97 | 133 269 | 0 |
| 09.07.2026 | 115.64 | 115.64 | 114.20 | 115.14 | 163 116 | 0 |
| 08.07.2026 | 117.08 | 117.08 | 115.01 | 115.20 | 165 532 | 0 |
| 07.07.2026 | 116.80 | 119.07 | 116.78 | 116.99 | 170 172 | 0 |
| 06.07.2026 | 116.06 | 116.64 | 115.79 | 116.27 | 82 644 | 0 |
| 02.07.2026 | 114.48 | 116.57 | 113.58 | 116.57 | 116 068 | 0 |
| 01.07.2026 | 113.75 | 115.10 | 113.38 | 114.11 | 180 420 | 0 |
| 30.06.2026 | 113.34 | 114.33 | 113.00 | 113.22 | 69 908 | 0 |
| 29.06.2026 | 113.30 | 114.22 | 113.13 | 113.66 | 151 886 | 0 |
| 26.06.2026 | 109.59 | 113.36 | 109.59 | 113.28 | 133 096 | 0 |
| 25.06.2026 | 110.97 | 113.22 | 110.70 | 110.90 | 217 968 | 0 |
| 24.06.2026 | 110.54 | 112.30 | 110.50 | 111.86 | 162 860 | 0 |
| 23.06.2026 | 108.93 | 110.67 | 108.14 | 110.58 | 178 840 | 0 |
| 22.06.2026 | 107.26 | 109.07 | 107.12 | 108.13 | 216 468 | 0 |
| 18.06.2026 | 108.04 | 108.04 | 106.64 | 107.31 | 167 363 | 0 |
| 17.06.2026 | 107.68 | 108.97 | 107.24 | 107.71 | 158 084 | 0 |
| 16.06.2026 | 108.89 | 109.22 | 107.90 | 108.64 | 257 120 | 0 |
| 15.06.2026 | 107.84 | 108.73 | 107.84 | 108.27 | 197 752 | 0 |
| 12.06.2026 | 107.69 | 108.33 | 106.99 | 108.15 | 167 338 | 0 |
| 11.06.2026 | 108.55 | 108.62 | 107.28 | 107.42 | 169 095 | 0 |
| 10.06.2026 | 107.42 | 109.31 | 107.42 | 108.05 | 66 198 | 0 |
| 09.06.2026 | 106.34 | 107.76 | 106.30 | 106.96 | 81 645 | 0 |
| 08.06.2026 | 107.03 | 107.54 | 105.97 | 105.97 | 49 660 | 0 |
| 05.06.2026 | 105.90 | 108.02 | 105.81 | 107.57 | 79 720 | 0 |
| 04.06.2026 | 105.99 | 106.41 | 104.61 | 105.03 | 69 712 | 0 |
| 03.06.2026 | 104.62 | 105.83 | 104.44 | 104.48 | 62 292 | 0 |
| 02.06.2026 | 103.93 | 106.12 | 103.53 | 104.96 | 99 826 | 0 |
| 01.06.2026 | 102.99 | 104.60 | 102.61 | 103.82 | 75 766 | 0 |
| 29.05.2026 | 104.27 | 105.18 | 103.47 | 103.56 | 73 530 | 0 |
| 28.05.2026 | 105.62 | 106.34 | 104.48 | 104.80 | 57 746 | 0 |
| 27.05.2026 | 108.81 | 109.36 | 106.73 | 106.94 | 46 986 | 0 |
| 26.05.2026 | 108.61 | 109.76 | 108.60 | 109.08 | 38 230 | 0 |
| 22.05.2026 | 109.15 | 110.07 | 108.56 | 108.86 | 48 182 | 0 |
| 21.05.2026 | 108.60 | 109.22 | 107.24 | 109.19 | 66 648 | 0 |
| 20.05.2026 | 108.00 | 109.32 | 107.20 | 108.77 | 71 866 | 0 |
| 19.05.2026 | 107.37 | 108.45 | 106.99 | 107.85 | 64 042 | 0 |
| 18.05.2026 | 106.51 | 108.56 | 106.42 | 107.97 | 47 836 | 0 |
| 15.05.2026 | 105.94 | 106.62 | 105.30 | 105.78 | 44 748 | 0 |
| 14.05.2026 | 104.86 | 105.52 | 104.57 | 105.17 | 82 782 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
