Mercados españoles cerrados

Loews Corporation (L)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
73,67+0,53 (+0,72%)
A partir del 01:55PM EDT. Mercado abierto.
Intervalo de fechas:
18 abr 2023 - 18 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 abr 202473,4474,2673,6573,6773,67244.831
17 abr 202473,0273,6772,9173,1473,14803.200
16 abr 202473,6673,7573,1773,3273,32640.100
15 abr 202474,8174,9573,3073,4473,44724.600
12 abr 202473,7474,4773,5073,9073,90802.000
11 abr 202474,5774,5973,6473,8173,81774.500
10 abr 202474,7775,2674,6674,8274,82652.400
09 abr 202476,2876,5374,7475,1975,19698.400
08 abr 202476,7376,8076,0176,0676,06642.100
05 abr 202476,6076,8376,2876,6676,66493.800
04 abr 202477,6477,8176,0576,3676,36609.600
03 abr 202476,9377,5876,6677,2177,21642.800
02 abr 202477,5378,0476,9677,0777,07592.700
01 abr 202478,1678,1977,3377,4877,48680.400
28 mar 202478,1578,5578,1178,2978,29747.900
27 mar 202477,2478,1077,0878,1078,10588.900
26 mar 202477,0077,2576,8576,8976,89575.400
25 mar 202476,7977,3676,6176,9976,99621.200
22 mar 202477,6877,6876,4376,4576,45568.600
21 mar 202477,7677,8977,2077,4177,41593.500
20 mar 202477,1677,8477,0277,7677,76595.900
19 mar 202477,2977,7477,2077,4177,41693.600
18 mar 202476,9777,5676,6676,9776,97942.100
15 mar 202475,4476,9975,4176,9776,971.901.600
14 mar 202475,9176,1875,4876,0176,01741.800
13 mar 202476,2576,4075,8276,1576,15783.200
12 mar 202476,0176,2475,7176,2176,21618.900
11 mar 202474,7876,0074,6876,0076,00789.300
08 mar 202475,0475,2374,7374,8474,84659.200
07 mar 202475,4375,6774,9075,1075,10584.700
06 mar 202474,8075,5474,4375,4775,47746.500
05 mar 202474,2374,8474,2374,5874,58666.000
04 mar 202474,4374,9874,1474,3574,35599.000
01 mar 202475,0775,1874,2774,4374,43644.800
29 feb 202475,1675,2774,5975,1375,13926.100
28 feb 202474,9975,4974,8375,0675,06686.300
27 feb 202474,4175,0373,9874,9974,99937.200
26 feb 202475,1275,3374,5174,5474,54722.600
23 feb 202474,9675,4174,8775,1975,19483.800
22 feb 202474,5074,9974,1574,9174,91746.100
21 feb 202474,1674,4573,8374,3274,32925.500
20 feb 202474,0074,5573,6873,8773,87890.900
20 feb 20240.063 Dividendo
16 feb 202475,2275,3074,2774,3474,28931.700
15 feb 202473,5475,3873,4575,2275,161.206.500
14 feb 202473,2973,5673,0073,5273,46996.400
13 feb 202473,3973,8572,5073,0272,961.298.500
12 feb 202472,9973,5372,6673,1073,04834.300
09 feb 202471,7872,7671,6672,7572,69671.400
08 feb 202472,4772,5271,5272,0271,961.072.500
07 feb 202472,9673,0072,3972,6672,60864.700
06 feb 202472,6073,1772,4172,8172,751.400.700
05 feb 202474,5975,2472,2872,7972,731.618.100
02 feb 202472,5373,2072,4473,0472,98869.200
01 feb 202472,2872,5871,4572,3072,241.043.000
31 ene 202473,8574,0072,8372,8672,80931.600
30 ene 202473,0773,8173,0773,7873,72755.500
29 ene 202472,6173,3172,4573,2773,21675.600
26 ene 202473,0373,3972,6572,7872,721.194.200
25 ene 202473,4573,6472,4972,9872,92898.300
24 ene 202473,0673,4472,9873,0973,03494.500
23 ene 202473,0573,3972,7572,7572,69513.600
22 ene 202472,3573,2972,3373,0572,99798.100
19 ene 202471,9572,4771,5872,2072,14832.800
18 ene 202470,7171,5470,5971,4971,43511.500
17 ene 202470,9971,8870,8070,9470,88486.800
16 ene 202470,8371,2070,7171,1071,04720.500
12 ene 202471,5071,8470,8271,0871,02464.000
11 ene 202470,8771,1270,3671,0070,94440.500
10 ene 202470,6771,1070,5270,9770,91476.200
09 ene 202471,0471,2170,2370,9970,93461.700
08 ene 202471,3171,4170,5171,2671,20532.200
05 ene 202470,9071,4970,7771,1971,13683.400
04 ene 202470,7271,2270,6870,7070,64657.300
03 ene 202470,4971,0370,2370,2770,21709.700
02 ene 202469,6570,4869,6470,4670,40774.100
29 dic 202369,5669,6969,1969,5969,53611.300
28 dic 202369,2469,6469,2469,4769,41409.700
27 dic 202368,8169,2568,7669,1869,12432.200
26 dic 202368,7069,2268,4968,9968,93416.300
22 dic 202368,8069,0268,5868,8068,74436.900
21 dic 202368,1068,5667,8568,5268,46489.700
20 dic 202368,6569,0868,0368,1168,05783.700
19 dic 202368,4369,0468,2068,9068,841.012.700
18 dic 202368,3168,6667,9368,5068,441.063.100
15 dic 202368,0968,3167,2068,0067,943.219.400
14 dic 202370,4370,4368,5568,6968,631.832.500
13 dic 202369,9170,4069,7070,3370,271.026.000
12 dic 202369,6570,3869,5669,9469,88652.200
11 dic 202368,8969,8568,8969,7269,66736.200
08 dic 202368,8668,9468,4868,8468,78618.400
07 dic 202369,7869,9468,5768,8268,761.012.500
06 dic 202370,4570,7469,3069,4869,42592.400
05 dic 202370,6470,8870,2070,3470,28745.600
04 dic 202369,7070,8569,5170,7270,66951.700
01 dic 202370,0870,6469,9270,0169,951.356.800
30 nov 202368,5770,4568,4770,2970,236.165.200
29 nov 202368,7169,0068,4768,5168,451.136.300
28 nov 202369,2469,3168,5068,6468,58905.100
27 nov 202368,9969,4068,9169,1869,12859.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...