Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne LYV.US
88.49-1.16(-1.29%)(czas lokalny: 25.04.2024 16:00)Live Nation Entertainment Inc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
25.04.2024 | 88.55 | 89.55 | 88.25 | 88.49 | 1 925 179 | 0 |
24.04.2024 | 90.00 | 90.61 | 89.33 | 89.65 | 1 345 091 | 0 |
23.04.2024 | 88.75 | 92.08 | 88.46 | 90.09 | 2 069 452 | 0 |
22.04.2024 | 90.26 | 90.68 | 88.15 | 88.45 | 2 311 072 | 0 |
19.04.2024 | 89.98 | 90.52 | 89.14 | 89.96 | 2 531 789 | 0 |
18.04.2024 | 91.36 | 91.88 | 89.62 | 89.64 | 3 437 833 | 0 |
17.04.2024 | 92.98 | 94.53 | 91.55 | 91.82 | 4 440 724 | 0 |
16.04.2024 | 91.14 | 94.28 | 90.61 | 92.21 | 10 020 083 | 0 |
15.04.2024 | 101.95 | 102.72 | 99.19 | 99.77 | 1 920 596 | 0 |
12.04.2024 | 101.38 | 102.39 | 100.53 | 101.04 | 1 356 639 | 0 |
11.04.2024 | 101.35 | 102.90 | 100.60 | 102.74 | 1 159 796 | 0 |
10.04.2024 | 101.45 | 102.00 | 101.00 | 101.42 | 1 902 641 | 0 |
09.04.2024 | 103.10 | 103.31 | 102.28 | 102.73 | 983 523 | 0 |
08.04.2024 | 103.46 | 104.07 | 102.71 | 102.80 | 1 408 139 | 0 |
05.04.2024 | 102.74 | 104.18 | 102.74 | 103.52 | 1 092 562 | 0 |
04.04.2024 | 105.00 | 105.14 | 102.36 | 102.41 | 1 569 931 | 0 |
03.04.2024 | 104.01 | 104.97 | 103.65 | 104.20 | 1 635 485 | 0 |
02.04.2024 | 103.47 | 105.00 | 102.25 | 104.88 | 2 369 423 | 0 |
01.04.2024 | 105.78 | 106.71 | 103.93 | 104.22 | 1 998 369 | 0 |
28.03.2024 | 106.94 | 105.77 | 105.77 | 105.77 | 1 465 797 | 0 |
27.03.2024 | 105.10 | 107.07 | 104.75 | 106.81 | 1 358 287 | 0 |
26.03.2024 | 106.70 | 106.75 | 104.29 | 104.38 | 2 354 971 | 0 |
25.03.2024 | 106.68 | 106.65 | 105.70 | 106.10 | 1 833 968 | 0 |
22.03.2024 | 106.31 | 107.18 | 105.83 | 105.99 | 2 065 583 | 0 |
21.03.2024 | 105.03 | 107.01 | 104.50 | 106.66 | 2 137 545 | 0 |
20.03.2024 | 103.90 | 104.79 | 103.31 | 104.42 | 894 161 | 0 |
19.03.2024 | 104.44 | 104.52 | 102.75 | 104.02 | 1 807 456 | 0 |
18.03.2024 | 103.91 | 105.03 | 103.23 | 104.38 | 2 076 178 | 0 |
15.03.2024 | 102.76 | 104.88 | 102.83 | 103.77 | 3 456 388 | 0 |
14.03.2024 | 104.38 | 104.64 | 102.74 | 103.41 | 2 382 425 | 0 |
13.03.2024 | 102.08 | 104.36 | 102.00 | 104.28 | 2 415 906 | 0 |
12.03.2024 | 100.59 | 102.55 | 100.34 | 101.90 | 1 889 903 | 0 |
11.03.2024 | 99.56 | 100.55 | 98.85 | 100.06 | 1 629 798 | 0 |
08.03.2024 | 100.50 | 101.25 | 98.81 | 99.74 | 1 495 132 | 0 |
07.03.2024 | 99.64 | 100.91 | 99.14 | 100.51 | 1 680 190 | 0 |
06.03.2024 | 98.74 | 99.46 | 97.33 | 99.19 | 1 567 463 | 0 |
05.03.2024 | 98.28 | 98.76 | 96.84 | 98.20 | 4 713 880 | 0 |
04.03.2024 | 97.37 | 99.98 | 96.94 | 98.70 | 2 795 114 | 0 |
01.03.2024 | 96.93 | 97.69 | 96.41 | 97.15 | 2 580 219 | 0 |
29.02.2024 | 95.22 | 97.23 | 94.42 | 96.98 | 3 145 173 | 0 |
28.02.2024 | 93.27 | 95.21 | 93.20 | 94.28 | 1 511 432 | 0 |
27.02.2024 | 92.81 | 93.82 | 92.25 | 93.54 | 2 069 563 | 0 |
26.02.2024 | 94.64 | 94.75 | 92.15 | 92.17 | 3 157 637 | 0 |
23.02.2024 | 98.43 | 101.50 | 94.80 | 95.32 | 5 759 783 | 0 |
22.02.2024 | 92.37 | 93.88 | 91.55 | 93.49 | 3 184 490 | 0 |
21.02.2024 | 91.96 | 92.58 | 90.88 | 91.20 | 1 564 065 | 0 |
20.02.2024 | 92.88 | 92.98 | 91.17 | 92.05 | 2 332 367 | 0 |
16.02.2024 | 93.90 | 93.25 | 93.25 | 93.25 | 1 862 197 | 0 |
15.02.2024 | 89.76 | 94.11 | 89.40 | 93.83 | 3 748 746 | 0 |
14.02.2024 | 88.20 | 89.45 | 87.27 | 89.40 | 2 441 696 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus