Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne L.US
75.64+1.80(+2.44%)(czas lokalny: 19.04.2024 16:00)Loews Corp.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
18.04.2024 | 73.78 | 74.27 | 73.44 | 73.84 | 649 019 | 0 |
17.04.2024 | 73.02 | 73.67 | 72.91 | 73.14 | 803 115 | 0 |
16.04.2024 | 73.66 | 73.78 | 73.17 | 73.32 | 640 122 | 0 |
15.04.2024 | 74.81 | 74.96 | 73.30 | 73.44 | 696 549 | 0 |
12.04.2024 | 73.74 | 74.47 | 73.50 | 73.90 | 801 967 | 0 |
11.04.2024 | 74.57 | 74.74 | 73.64 | 73.81 | 772 654 | 0 |
10.04.2024 | 74.77 | 75.26 | 74.66 | 74.82 | 652 448 | 0 |
09.04.2024 | 76.28 | 76.53 | 74.74 | 75.19 | 698 356 | 0 |
08.04.2024 | 76.73 | 76.80 | 76.01 | 76.06 | 632 290 | 0 |
05.04.2024 | 76.60 | 76.83 | 76.22 | 76.66 | 493 832 | 0 |
04.04.2024 | 77.64 | 77.81 | 76.05 | 76.36 | 609 296 | 0 |
03.04.2024 | 76.93 | 77.58 | 76.66 | 77.21 | 642 824 | 0 |
02.04.2024 | 77.53 | 78.04 | 76.96 | 77.07 | 592 740 | 0 |
01.04.2024 | 78.08 | 78.19 | 77.33 | 77.48 | 653 496 | 0 |
28.03.2024 | 78.15 | 78.29 | 78.29 | 78.29 | 747 935 | 0 |
27.03.2024 | 77.24 | 78.10 | 77.08 | 78.10 | 588 873 | 0 |
26.03.2024 | 76.90 | 77.25 | 76.85 | 76.89 | 575 338 | 0 |
25.03.2024 | 76.79 | 77.37 | 76.61 | 76.99 | 621 160 | 0 |
22.03.2024 | 77.68 | 77.66 | 76.43 | 76.45 | 568 572 | 0 |
21.03.2024 | 77.76 | 77.89 | 77.20 | 77.41 | 593 454 | 0 |
20.03.2024 | 77.16 | 77.84 | 77.02 | 77.76 | 595 921 | 0 |
19.03.2024 | 77.29 | 77.74 | 77.20 | 77.41 | 666 719 | 0 |
18.03.2024 | 76.97 | 77.56 | 76.65 | 76.97 | 941 986 | 0 |
15.03.2024 | 75.44 | 76.99 | 75.41 | 76.97 | 1 901 578 | 0 |
14.03.2024 | 75.91 | 76.21 | 75.48 | 76.01 | 720 785 | 0 |
13.03.2024 | 76.25 | 76.40 | 75.82 | 76.15 | 783 220 | 0 |
12.03.2024 | 75.90 | 76.23 | 75.71 | 76.21 | 618 845 | 0 |
11.03.2024 | 74.78 | 76.00 | 74.68 | 76.00 | 789 180 | 0 |
08.03.2024 | 75.04 | 75.23 | 74.73 | 74.84 | 659 184 | 0 |
07.03.2024 | 75.43 | 75.67 | 74.90 | 75.10 | 584 634 | 0 |
27.02.2024 | 74.41 | 75.03 | 73.98 | 74.99 | 937 231 | 0 |
26.02.2024 | 75.12 | 75.33 | 74.51 | 74.54 | 718 045 | 0 |
23.02.2024 | 74.96 | 75.41 | 74.87 | 75.19 | 483 714 | 0 |
22.02.2024 | 74.50 | 75.00 | 74.15 | 74.91 | 746 102 | 0 |
21.02.2024 | 74.16 | 74.45 | 73.83 | 74.32 | 764 687 | 0 |
20.02.2024 | 74.00 | 74.55 | 73.68 | 73.87 | 692 377 | 0 |
16.02.2024 | 75.22 | 74.34 | 74.34 | 74.34 | 931 734 | 0 |
15.02.2024 | 73.54 | 75.38 | 73.45 | 75.22 | 1 172 871 | 0 |
14.02.2024 | 73.29 | 73.56 | 73.00 | 73.52 | 896 018 | 0 |
13.02.2024 | 73.39 | 73.85 | 72.50 | 73.02 | 1 128 879 | 0 |
12.02.2024 | 72.99 | 73.53 | 72.65 | 73.10 | 834 334 | 0 |
09.02.2024 | 71.78 | 72.76 | 71.66 | 72.75 | 671 423 | 0 |
08.02.2024 | 72.47 | 72.52 | 71.52 | 72.02 | 1 072 487 | 0 |
07.02.2024 | 72.96 | 73.00 | 72.39 | 72.66 | 763 603 | 0 |
06.02.2024 | 72.60 | 73.18 | 72.41 | 72.81 | 1 066 646 | 0 |
05.02.2024 | 74.59 | 75.24 | 72.28 | 72.79 | 1 617 243 | 0 |
02.02.2024 | 72.53 | 73.20 | 72.44 | 73.04 | 868 841 | 0 |
01.02.2024 | 72.28 | 72.58 | 71.45 | 72.30 | 1 043 008 | 0 |
31.01.2024 | 73.85 | 74.00 | 72.83 | 72.86 | 913 302 | 0 |
30.01.2024 | 73.07 | 73.81 | 73.07 | 73.78 | 754 636 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus