Mercados españoles cerrados

Levi Strauss & Co. (LEVI)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
21,13+0,04 (+0,19%)
Al cierre: 04:00PM EDT
21,14 +0,01 (+0,05%)
Después del cierre: 07:58PM EDT
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202421,1521,5221,0521,1321,131.714.000
25 abr 202421,0321,2620,9021,0921,091.924.900
24 abr 202422,0522,3521,5221,5721,572.916.400
23 abr 202421,3922,1921,3522,0622,062.603.400
22 abr 202420,8521,3920,7421,3021,303.130.200
19 abr 202420,4520,8920,4220,5520,551.723.000
18 abr 202420,7620,8520,4720,5120,512.000.500
17 abr 202420,5420,7520,1520,6620,663.136.500
16 abr 202419,6220,4519,5320,4120,414.375.700
15 abr 202419,4919,7419,3419,7219,724.287.400
12 abr 202419,7019,7819,0719,2319,233.386.800
11 abr 202420,2920,2919,7419,8619,862.449.000
10 abr 202420,1020,4519,9120,0920,092.643.900
09 abr 202420,6620,7620,2820,5020,502.846.700
08 abr 202420,7120,9820,2320,5520,555.066.700
05 abr 202421,0021,0120,4420,5520,556.662.000
04 abr 202421,5122,3920,9520,9720,9727.988.000
03 abr 202418,6519,0418,4218,6618,669.251.800
02 abr 202419,5019,5018,6118,7418,745.727.300
01 abr 202419,6720,3619,5220,3020,302.944.300
28 mar 202419,5620,0219,4719,9919,992.587.900
27 mar 202418,9919,4918,9519,3719,373.056.800
26 mar 202418,8218,9918,7318,8018,801.229.800
25 mar 202418,6018,7818,4918,6418,641.270.100
22 mar 202418,7918,8618,2918,6618,662.134.500
21 mar 202418,8219,0218,6818,9918,991.658.600
20 mar 202418,7718,7818,3618,7218,721.183.300
19 mar 202418,1918,7218,1518,7118,711.244.600
18 mar 202418,2018,4818,1118,2818,281.553.100
15 mar 202418,2018,3418,1718,1918,191.281.500
14 mar 202418,7418,7818,2618,3218,321.107.400
13 mar 202418,5418,9118,4618,7818,781.348.600
12 mar 202418,3018,7318,2018,5418,542.044.900
11 mar 202418,1518,3718,0518,2618,261.415.900
08 mar 202418,4918,5518,0418,2218,221.409.300
07 mar 202418,4118,5918,2918,3418,341.762.300
06 mar 202418,4018,4418,1918,2918,291.379.900
05 mar 202418,1718,3718,1118,3018,302.106.500
04 mar 202418,2218,4018,1618,3418,341.248.600
01 mar 202418,2218,4017,9918,2418,241.135.600
29 feb 202418,0518,2117,9818,1718,171.766.800
28 feb 202417,7418,1217,6317,9817,981.301.700
27 feb 202418,2218,3118,1318,2518,251.122.100
26 feb 202418,1618,1717,9918,1118,11932.300
23 feb 202418,1018,2417,8818,1818,181.233.100
22 feb 202418,0518,1117,9218,0218,021.733.900
21 feb 202417,8118,0917,7717,9417,941.183.900
20 feb 202417,9918,1317,8518,0018,001.870.800
16 feb 202417,7618,0117,5817,8617,861.022.400
15 feb 202417,8018,0017,7617,8717,871.213.400
14 feb 202417,7417,8517,4417,6917,691.705.300
13 feb 202417,3517,6217,2217,6117,612.097.800
12 feb 202417,8818,1017,8717,9617,962.178.400
09 feb 202417,6017,8817,5617,7717,771.935.600
08 feb 202417,2518,0117,2517,8317,832.714.000
07 feb 202416,9817,2216,8917,1317,132.971.100
06 feb 202416,3216,9516,3116,8216,822.246.600
06 feb 20240.12 Dividendo
05 feb 202416,1716,4315,9916,4116,291.944.500
02 feb 202416,4716,5216,1616,2216,102.528.400
01 feb 202416,3716,7416,2316,7316,611.501.000
31 ene 202416,8316,9416,2516,2816,162.079.700
30 ene 202416,4616,8416,4516,8216,702.156.600
29 ene 202415,9816,7815,9816,5816,463.774.100
26 ene 202415,2717,4815,1615,9515,839.000.100
25 ene 202415,8515,9715,6115,7515,633.638.000
24 ene 202415,8515,8815,6415,7215,611.675.900
23 ene 202415,8516,1015,6115,7515,631.650.500
22 ene 202415,6715,8815,6015,8415,721.987.600
19 ene 202415,6415,6915,3415,6015,491.476.000
18 ene 202415,5015,6015,1015,5115,402.224.100
17 ene 202415,0815,4315,0815,4215,311.961.200
16 ene 202415,1615,4214,8715,2415,132.748.900
12 ene 202416,3316,4015,7415,9015,781.078.000
11 ene 202416,2916,3216,0916,2516,13767.000
10 ene 202416,2616,3816,0916,3616,241.128.100
09 ene 202416,1616,4316,1516,2516,131.030.000
08 ene 202416,1616,3816,0816,2816,161.325.400
05 ene 202415,7616,4015,7216,0915,971.877.800
04 ene 202415,5315,6815,3915,6015,491.487.200
03 ene 202416,1416,1415,5315,5915,481.459.500
02 ene 202416,3816,3815,7716,2616,141.773.000
29 dic 202316,6516,8016,4116,5416,42987.100
28 dic 202316,8516,8716,5716,7116,591.124.000
27 dic 202317,0017,2216,8616,9616,841.697.400
26 dic 202316,5617,0416,4316,9316,813.079.100
22 dic 202315,8916,5915,7916,4316,312.452.500
21 dic 202315,6716,0615,5216,0515,931.402.400
20 dic 202315,5415,6215,3215,4115,301.468.800
19 dic 202315,5815,7415,5515,6515,541.102.600
18 dic 202315,3915,7615,2715,5615,451.602.200
15 dic 202315,9115,9415,3915,4015,292.431.100
14 dic 202315,8216,1615,7915,9415,822.067.600
13 dic 202315,0415,5714,8715,5515,441.909.600
12 dic 202315,3215,3215,0115,0614,951.574.500
11 dic 202315,2515,4715,1415,3515,241.540.300
08 dic 202315,2015,2914,7015,0314,922.526.200
07 dic 202315,1715,5015,0715,3215,211.476.600
06 dic 202315,2715,3515,0615,1815,071.865.900
05 dic 202315,5915,6115,1915,2015,092.372.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...