Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne LYV.US
93.32-0.68(-0.72%)(czas lokalny: 30.05.2024 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 |
---|---|---|---|---|---|---|
30.05.2024 | 94.46 | 94.71 | 93.16 | 93.32 | 1 547 094 | 0 |
29.05.2024 | 93.35 | 94.69 | 92.95 | 94.00 | 1 446 459 | 0 |
28.05.2024 | 95.56 | 96.53 | 94.59 | 94.89 | 2 587 450 | 0 |
24.05.2024 | 94.25 | 95.99 | 95.99 | 95.99 | 2 743 211 | 0 |
23.05.2024 | 95.92 | 99.89 | 92.72 | 93.48 | 7 239 129 | 0 |
22.05.2024 | 102.13 | 102.84 | 100.91 | 101.40 | 1 396 481 | 0 |
21.05.2024 | 99.24 | 102.34 | 98.98 | 101.98 | 2 503 685 | 0 |
20.05.2024 | 96.66 | 99.58 | 96.60 | 99.43 | 1 894 810 | 0 |
17.05.2024 | 96.65 | 96.75 | 95.47 | 96.59 | 1 542 571 | 0 |
16.05.2024 | 96.45 | 97.11 | 96.06 | 96.38 | 1 488 790 | 0 |
15.05.2024 | 96.45 | 96.90 | 95.75 | 96.48 | 1 173 878 | 0 |
14.05.2024 | 96.20 | 96.93 | 95.27 | 95.83 | 1 381 869 | 0 |
13.05.2024 | 97.50 | 98.00 | 95.31 | 95.59 | 1 966 599 | 0 |
10.05.2024 | 96.68 | 97.12 | 94.81 | 97.02 | 1 657 999 | 0 |
09.05.2024 | 96.37 | 97.08 | 94.61 | 97.03 | 2 092 651 | 0 |
08.05.2024 | 95.64 | 96.86 | 95.26 | 95.79 | 1 308 220 | 0 |
07.05.2024 | 96.10 | 98.18 | 95.23 | 96.34 | 2 542 672 | 0 |
06.05.2024 | 95.50 | 96.36 | 93.65 | 95.88 | 2 520 582 | 0 |
03.05.2024 | 92.68 | 97.04 | 92.30 | 94.66 | 5 657 338 | 0 |
02.05.2024 | 89.55 | 89.68 | 87.61 | 88.27 | 2 192 465 | 0 |
01.05.2024 | 89.61 | 90.49 | 88.31 | 89.28 | 1 702 153 | 0 |
30.04.2024 | 90.41 | 90.50 | 88.56 | 88.91 | 2 360 961 | 0 |
29.04.2024 | 90.01 | 90.69 | 89.55 | 90.54 | 1 427 453 | 0 |
26.04.2024 | 88.38 | 89.92 | 87.78 | 89.83 | 1 785 137 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus