Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne L.US
79.62+1.27(+1.62%)(czas lokalny: 17.07.2024 16:00)Loews Corp.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 77.49 | 78.43 | 77.37 | 78.35 | 422 318 | 0 |
15.07.2024 | 77.17 | 77.91 | 76.93 | 77.42 | 378 801 | 0 |
12.07.2024 | 76.78 | 77.41 | 76.35 | 76.92 | 522 804 | 0 |
11.07.2024 | 75.70 | 77.00 | 75.64 | 76.62 | 526 794 | 0 |
10.07.2024 | 74.70 | 75.68 | 74.67 | 75.65 | 456 191 | 0 |
09.07.2024 | 74.31 | 75.32 | 73.85 | 74.66 | 590 787 | 0 |
08.07.2024 | 74.15 | 74.94 | 74.14 | 74.41 | 613 695 | 0 |
05.07.2024 | 74.30 | 74.34 | 73.15 | 73.76 | 1 266 208 | 0 |
03.07.2024 | 75.20 | 75.45 | 74.31 | 74.40 | 367 885 | 0 |
02.07.2024 | 74.30 | 75.02 | 74.13 | 74.94 | 572 438 | 0 |
01.07.2024 | 75.15 | 75.54 | 74.52 | 74.73 | 494 451 | 0 |
28.06.2024 | 75.24 | 75.82 | 74.42 | 74.74 | 1 132 588 | 0 |
27.06.2024 | 74.78 | 75.28 | 74.61 | 75.26 | 510 323 | 0 |
26.06.2024 | 75.83 | 75.96 | 74.60 | 74.84 | 992 946 | 0 |
25.06.2024 | 77.40 | 77.52 | 76.13 | 76.14 | 548 542 | 0 |
24.06.2024 | 76.67 | 77.99 | 76.47 | 77.33 | 631 191 | 0 |
21.06.2024 | 76.53 | 76.87 | 75.90 | 76.56 | 1 867 948 | 0 |
20.06.2024 | 76.24 | 76.86 | 76.17 | 76.45 | 759 297 | 0 |
18.06.2024 | 75.16 | 76.20 | 76.20 | 76.20 | 649 877 | 0 |
17.06.2024 | 73.88 | 75.27 | 74.08 | 75.21 | 671 509 | 0 |
14.06.2024 | 73.78 | 74.13 | 73.46 | 73.79 | 579 415 | 0 |
13.06.2024 | 74.41 | 74.72 | 73.60 | 74.17 | 766 693 | 0 |
12.06.2024 | 74.44 | 74.98 | 73.80 | 74.66 | 969 556 | 0 |
11.06.2024 | 75.14 | 75.14 | 74.09 | 74.17 | 894 890 | 0 |
10.06.2024 | 75.00 | 75.60 | 74.72 | 75.34 | 658 209 | 0 |
07.06.2024 | 75.10 | 75.69 | 74.74 | 75.25 | 574 838 | 0 |
06.06.2024 | 75.00 | 75.26 | 74.34 | 75.00 | 844 438 | 0 |
05.06.2024 | 75.66 | 75.67 | 74.61 | 74.92 | 554 156 | 0 |
04.06.2024 | 75.66 | 76.07 | 75.10 | 75.55 | 1 072 990 | 0 |
03.06.2024 | 76.59 | 76.90 | 75.47 | 75.87 | 645 214 | 0 |
31.05.2024 | 75.14 | 76.93 | 75.02 | 76.80 | 2 303 388 | 0 |
30.05.2024 | 74.13 | 75.38 | 74.06 | 75.32 | 606 598 | 0 |
29.05.2024 | 73.63 | 74.30 | 73.21 | 74.11 | 789 790 | 0 |
28.05.2024 | 74.65 | 75.02 | 73.96 | 74.02 | 707 479 | 0 |
24.05.2024 | 74.22 | 74.75 | 74.75 | 74.75 | 549 643 | 0 |
23.05.2024 | 75.63 | 75.78 | 74.03 | 74.16 | 652 002 | 0 |
22.05.2024 | 76.01 | 76.18 | 75.66 | 75.89 | 481 426 | 0 |
21.05.2024 | 76.31 | 76.62 | 76.03 | 76.21 | 595 638 | 0 |
20.05.2024 | 77.89 | 77.80 | 76.09 | 76.13 | 692 753 | 0 |
17.05.2024 | 77.61 | 77.80 | 77.33 | 77.74 | 855 154 | 0 |
16.05.2024 | 77.39 | 77.55 | 76.87 | 77.20 | 636 210 | 0 |
15.05.2024 | 77.25 | 77.48 | 76.45 | 76.62 | 621 110 | 0 |
14.05.2024 | 77.41 | 77.85 | 76.75 | 77.34 | 667 482 | 0 |
13.05.2024 | 77.91 | 78.17 | 77.28 | 77.34 | 527 142 | 0 |
10.05.2024 | 77.79 | 78.17 | 77.53 | 77.98 | 650 970 | 0 |
09.05.2024 | 77.13 | 77.74 | 76.96 | 77.70 | 655 396 | 0 |
08.05.2024 | 77.91 | 78.14 | 77.23 | 77.31 | 683 273 | 0 |
07.05.2024 | 77.96 | 78.10 | 77.70 | 77.81 | 620 791 | 0 |
06.05.2024 | 77.54 | 78.23 | 76.58 | 77.74 | 807 625 | 0 |
03.05.2024 | 76.38 | 76.54 | 75.44 | 76.40 | 574 603 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus