Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne LYV.US
97.17-1.21(-1.23%)(czas lokalny: 16.07.2024 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 |
---|---|---|---|---|---|---|
16.07.2024 | 98.20 | 99.00 | 96.18 | 97.17 | 1 922 814 | 0 |
15.07.2024 | 99.17 | 100.00 | 98.25 | 98.38 | 2 624 410 | 0 |
12.07.2024 | 96.56 | 99.00 | 96.14 | 97.94 | 3 092 742 | 0 |
11.07.2024 | 94.85 | 96.10 | 94.50 | 95.88 | 1 150 382 | 0 |
10.07.2024 | 95.16 | 95.25 | 94.14 | 94.43 | 1 666 198 | 0 |
09.07.2024 | 94.36 | 95.28 | 93.90 | 95.12 | 1 509 033 | 0 |
08.07.2024 | 95.57 | 95.96 | 94.23 | 94.47 | 1 687 566 | 0 |
05.07.2024 | 94.86 | 95.57 | 94.29 | 95.34 | 1 621 614 | 0 |
03.07.2024 | 96.17 | 96.80 | 94.19 | 94.79 | 1 992 550 | 0 |
02.07.2024 | 94.92 | 96.77 | 94.30 | 96.70 | 1 570 542 | 0 |
01.07.2024 | 94.24 | 95.13 | 94.01 | 94.77 | 2 771 540 | 0 |
28.06.2024 | 92.48 | 94.61 | 91.76 | 93.74 | 6 452 610 | 0 |
27.06.2024 | 90.11 | 90.90 | 89.92 | 90.81 | 1 472 880 | 0 |
26.06.2024 | 89.28 | 90.41 | 89.08 | 90.32 | 1 898 331 | 0 |
25.06.2024 | 89.16 | 90.13 | 88.40 | 89.84 | 1 628 396 | 0 |
24.06.2024 | 93.09 | 93.23 | 89.34 | 89.38 | 2 671 476 | 0 |
21.06.2024 | 92.67 | 93.20 | 91.30 | 92.96 | 2 701 732 | 0 |
20.06.2024 | 91.72 | 92.45 | 91.58 | 92.28 | 1 533 288 | 0 |
18.06.2024 | 90.24 | 91.94 | 91.94 | 91.94 | 1 582 699 | 0 |
17.06.2024 | 88.77 | 90.65 | 88.12 | 90.43 | 3 102 058 | 0 |
14.06.2024 | 88.54 | 89.35 | 86.81 | 88.75 | 1 734 251 | 0 |
13.06.2024 | 89.71 | 90.23 | 88.62 | 89.06 | 2 239 508 | 0 |
12.06.2024 | 90.56 | 91.04 | 89.11 | 89.88 | 1 735 942 | 0 |
11.06.2024 | 89.67 | 90.59 | 89.20 | 89.78 | 2 017 485 | 0 |
10.06.2024 | 90.48 | 90.87 | 89.07 | 89.75 | 2 256 006 | 0 |
07.06.2024 | 91.80 | 92.17 | 89.78 | 90.53 | 2 506 756 | 0 |
06.06.2024 | 93.34 | 94.40 | 92.18 | 92.25 | 1 881 244 | 0 |
05.06.2024 | 93.75 | 94.55 | 93.44 | 93.60 | 1 985 617 | 0 |
04.06.2024 | 94.34 | 94.59 | 93.22 | 93.52 | 1 671 402 | 0 |
03.06.2024 | 94.12 | 94.54 | 93.35 | 94.35 | 1 829 131 | 0 |
31.05.2024 | 93.00 | 94.04 | 92.75 | 93.74 | 2 037 288 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus