Mercados españoles abiertos en 4 hrs 59 min
S&P 500
5.064,20 +45,81 (+0,91%) Nasdaq
15.840,96 +235,48 (+1,51%) NIKKEI 225
38.236,07 -37,98 (-0,10%) Dólar/Euro
1,0740 +0,0013 (+0,12%) Petróleo Brent
83,86 +0,19 (+0,23%) Bitcoin EUR
55.262,35 +2.123,65 (+4,00%)
Live Ventures Incorporated (LIVE)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 25,98 | 26,21 | 25,94 | 25,97 | 25,97 | 7200 |
| 01 may 2024 | 23,97 | 25,89 | 23,97 | 25,89 | 25,89 | 5500 |
| 30 abr 2024 | 24,90 | 25,57 | 24,50 | 25,54 | 25,54 | 8500 |
| 29 abr 2024 | 25,25 | 25,25 | 24,92 | 25,05 | 25,05 | 5800 |
| 26 abr 2024 | 25,94 | 26,10 | 25,87 | 25,87 | 25,87 | 9300 |
| 25 abr 2024 | 24,55 | 26,33 | 24,55 | 25,94 | 25,94 | 8400 |
| 24 abr 2024 | 25,98 | 25,98 | 24,75 | 24,75 | 24,75 | 20.200 |
| 23 abr 2024 | 25,85 | 25,85 | 25,85 | 25,85 | 25,85 | 1200 |
| 22 abr 2024 | 25,01 | 26,26 | 25,01 | 25,23 | 25,23 | 3200 |
| 19 abr 2024 | 26,00 | 26,00 | 25,44 | 25,45 | 25,45 | 1700 |
| 18 abr 2024 | 25,01 | 26,49 | 25,01 | 26,49 | 26,49 | 800 |
| 17 abr 2024 | 25,99 | 26,10 | 25,98 | 26,10 | 26,10 | 4500 |
| 16 abr 2024 | 26,80 | 26,80 | 26,01 | 26,01 | 26,01 | 1400 |
| 15 abr 2024 | 26,47 | 26,84 | 26,45 | 26,84 | 26,84 | 1100 |
| 12 abr 2024 | 25,32 | 26,56 | 25,32 | 26,54 | 26,54 | 12.200 |
| 11 abr 2024 | 26,53 | 26,53 | 25,51 | 25,51 | 25,51 | 10.000 |
| 10 abr 2024 | 26,56 | 26,58 | 26,45 | 26,58 | 26,58 | 3900 |
| 09 abr 2024 | 26,60 | 26,80 | 26,46 | 26,75 | 26,75 | 5300 |
| 08 abr 2024 | 27,02 | 27,40 | 26,65 | 26,85 | 26,85 | 7300 |
| 05 abr 2024 | 27,25 | 27,35 | 27,10 | 27,15 | 27,15 | 5200 |
| 04 abr 2024 | 26,30 | 27,12 | 26,28 | 27,12 | 27,12 | 5600 |
| 03 abr 2024 | 27,35 | 27,35 | 26,22 | 26,35 | 26,35 | 8500 |
| 02 abr 2024 | 27,25 | 27,39 | 26,70 | 27,18 | 27,18 | 4400 |
| 01 abr 2024 | 26,90 | 27,81 | 26,42 | 27,53 | 27,53 | 23.700 |
| 28 mar 2024 | 26,25 | 27,81 | 26,25 | 26,97 | 26,97 | 5400 |
| 27 mar 2024 | 26,95 | 27,02 | 25,91 | 25,91 | 25,91 | 5600 |
| 26 mar 2024 | 25,00 | 26,88 | 24,99 | 26,88 | 26,88 | 8900 |
| 25 mar 2024 | 24,84 | 25,00 | 24,12 | 24,51 | 24,51 | 7200 |
| 22 mar 2024 | 25,22 | 25,32 | 24,77 | 25,04 | 25,04 | 6100 |
| 21 mar 2024 | 26,15 | 26,15 | 25,96 | 25,99 | 25,99 | 3100 |
| 20 mar 2024 | 26,49 | 26,50 | 25,83 | 25,99 | 25,99 | 13.200 |
| 19 mar 2024 | 26,60 | 26,60 | 26,20 | 26,32 | 26,32 | 3200 |
| 18 mar 2024 | 26,50 | 26,95 | 26,45 | 26,48 | 26,48 | 6100 |
| 15 mar 2024 | 27,50 | 27,50 | 26,48 | 26,48 | 26,48 | 4800 |
| 14 mar 2024 | 26,20 | 27,40 | 26,04 | 27,40 | 27,40 | 10.900 |
| 13 mar 2024 | 27,60 | 27,60 | 26,18 | 26,28 | 26,28 | 8200 |
| 12 mar 2024 | 27,23 | 28,39 | 27,23 | 27,49 | 27,49 | 14.400 |
| 11 mar 2024 | 27,32 | 28,45 | 27,25 | 27,60 | 27,60 | 9100 |
| 08 mar 2024 | 28,13 | 28,13 | 27,25 | 27,97 | 27,97 | 14.500 |
| 07 mar 2024 | 26,10 | 27,59 | 25,51 | 27,59 | 27,59 | 11.100 |
| 06 mar 2024 | 27,44 | 27,60 | 26,10 | 26,13 | 26,13 | 14.500 |
| 05 mar 2024 | 27,98 | 28,05 | 27,00 | 27,37 | 27,37 | 9900 |
| 04 mar 2024 | 27,50 | 28,38 | 27,50 | 27,96 | 27,96 | 8400 |
| 01 mar 2024 | 26,25 | 27,98 | 26,25 | 27,80 | 27,80 | 14.400 |
| 29 feb 2024 | 25,69 | 27,25 | 25,50 | 26,42 | 26,42 | 9900 |
| 28 feb 2024 | 24,70 | 25,50 | 24,70 | 25,50 | 25,50 | 1100 |
| 27 feb 2024 | 24,58 | 25,00 | 24,57 | 25,00 | 25,00 | 2900 |
| 26 feb 2024 | 24,70 | 25,00 | 23,81 | 24,64 | 24,64 | 4300 |
| 23 feb 2024 | 24,98 | 25,00 | 24,80 | 24,99 | 24,99 | 3400 |
| 22 feb 2024 | 24,21 | 25,05 | 24,10 | 24,44 | 24,44 | 7400 |
| 21 feb 2024 | 24,17 | 24,20 | 24,17 | 24,20 | 24,20 | 2100 |
| 20 feb 2024 | 24,35 | 24,36 | 24,35 | 24,36 | 24,36 | 400 |
| 16 feb 2024 | 24,33 | 24,88 | 24,33 | 24,88 | 24,88 | 400 |
| 15 feb 2024 | 24,95 | 25,00 | 24,95 | 24,97 | 24,97 | 1500 |
| 14 feb 2024 | 24,85 | 25,18 | 24,65 | 25,00 | 25,00 | 9500 |
| 13 feb 2024 | 25,00 | 25,50 | 24,84 | 24,84 | 24,84 | 2400 |
| 12 feb 2024 | 24,40 | 25,66 | 24,40 | 25,64 | 25,64 | 9000 |
| 09 feb 2024 | 24,87 | 25,54 | 24,85 | 24,85 | 24,85 | 2700 |
| 08 feb 2024 | 25,00 | 25,00 | 24,10 | 24,10 | 24,10 | 2400 |
| 07 feb 2024 | 24,30 | 25,10 | 24,29 | 24,92 | 24,92 | 5100 |
| 06 feb 2024 | 25,50 | 25,50 | 24,96 | 25,00 | 25,00 | 4000 |
| 05 feb 2024 | 23,65 | 25,32 | 23,65 | 25,32 | 25,32 | 6100 |
| 02 feb 2024 | 24,15 | 24,15 | 23,00 | 23,93 | 23,93 | 2000 |
| 01 feb 2024 | 24,07 | 24,90 | 24,02 | 24,04 | 24,04 | 1800 |
| 31 ene 2024 | 25,74 | 25,74 | 25,06 | 25,06 | 25,06 | 1100 |
| 30 ene 2024 | 24,36 | 24,36 | 24,18 | 24,18 | 24,18 | 1000 |
| 29 ene 2024 | 25,00 | 25,20 | 25,00 | 25,02 | 25,02 | 2200 |
| 26 ene 2024 | 26,10 | 26,97 | 25,46 | 25,97 | 25,97 | 1600 |
| 25 ene 2024 | 26,14 | 26,55 | 25,77 | 26,05 | 26,05 | 7200 |
| 24 ene 2024 | 26,63 | 26,63 | 25,85 | 26,15 | 26,15 | 5000 |
| 23 ene 2024 | 26,45 | 26,45 | 26,00 | 26,31 | 26,31 | 1800 |
| 22 ene 2024 | 26,70 | 27,00 | 26,42 | 26,48 | 26,48 | 3500 |
| 19 ene 2024 | 27,05 | 27,05 | 27,05 | 27,05 | 27,05 | - |
| 18 ene 2024 | 26,50 | 27,05 | 26,50 | 27,05 | 27,05 | 4300 |
| 17 ene 2024 | 26,63 | 27,03 | 26,60 | 26,79 | 26,79 | 4900 |
| 16 ene 2024 | 27,32 | 27,39 | 27,04 | 27,20 | 27,20 | 2200 |
| 12 ene 2024 | 27,52 | 27,52 | 27,21 | 27,48 | 27,48 | 3400 |
| 11 ene 2024 | 27,20 | 27,51 | 27,05 | 27,48 | 27,48 | 11.000 |
| 10 ene 2024 | 25,64 | 27,45 | 25,64 | 27,45 | 27,45 | 4100 |
| 09 ene 2024 | 26,01 | 26,90 | 26,01 | 26,60 | 26,60 | 3000 |
| 08 ene 2024 | 25,40 | 26,38 | 25,40 | 26,38 | 26,38 | 2400 |
| 05 ene 2024 | 25,74 | 26,00 | 25,74 | 26,00 | 26,00 | 800 |
| 04 ene 2024 | 26,20 | 26,20 | 26,00 | 26,00 | 26,00 | 800 |
| 03 ene 2024 | 26,00 | 26,18 | 25,27 | 25,70 | 25,70 | 8500 |
| 02 ene 2024 | 24,79 | 26,18 | 24,79 | 26,18 | 26,18 | 8200 |
| 29 dic 2023 | 25,00 | 25,50 | 25,00 | 25,40 | 25,40 | 6000 |
| 28 dic 2023 | 24,75 | 24,75 | 24,75 | 24,75 | 24,75 | 600 |
| 27 dic 2023 | 24,99 | 25,48 | 24,99 | 25,48 | 25,48 | 1200 |
| 26 dic 2023 | 25,34 | 25,91 | 24,87 | 25,00 | 25,00 | 4600 |
| 22 dic 2023 | 25,25 | 25,92 | 25,21 | 25,92 | 25,92 | 2500 |
| 21 dic 2023 | 26,17 | 26,20 | 25,12 | 26,20 | 26,20 | 3500 |
| 20 dic 2023 | 25,50 | 27,00 | 25,50 | 26,17 | 26,17 | 5900 |
| 19 dic 2023 | 24,77 | 25,40 | 24,77 | 25,32 | 25,32 | 3900 |
| 18 dic 2023 | 25,38 | 26,20 | 25,30 | 25,35 | 25,35 | 4400 |
| 15 dic 2023 | 25,30 | 25,49 | 25,16 | 25,22 | 25,22 | 1100 |
| 14 dic 2023 | 25,02 | 26,12 | 25,02 | 25,02 | 25,02 | 3100 |
| 13 dic 2023 | 22,70 | 27,00 | 22,70 | 25,65 | 25,65 | 18.200 |
| 12 dic 2023 | 23,22 | 23,55 | 22,61 | 22,61 | 22,61 | 3000 |
| 11 dic 2023 | 23,85 | 23,85 | 22,63 | 22,75 | 22,75 | 3000 |
| 08 dic 2023 | 24,50 | 24,65 | 23,70 | 23,70 | 23,70 | 1800 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.