Mercados españoles cerrados

LivaNova PLC (LIVN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
52,79-0,10 (-0,19%)
Al cierre: 01:00PM EDT
52,79 0,00 (0,00%)
Después del cierre: 04:20PM EDT
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jul 202452,8953,1052,5052,7952,79306.300
02 jul 202454,4654,4652,7552,8952,89546.600
01 jul 202454,8855,5454,3454,4854,48398.200
28 jun 202455,2755,3154,4154,8254,82814.700
27 jun 202454,4754,8453,7454,8354,83313.100
26 jun 202453,3254,5252,8954,4754,47715.700
25 jun 202454,3454,4353,3953,5853,58661.900
24 jun 202456,0756,0754,1454,4554,45984.800
21 jun 202455,8256,5655,1056,1656,16890.300
20 jun 202453,2355,6653,1455,6355,63771.100
18 jun 202452,9355,0852,5453,4253,42583.000
17 jun 202452,1053,5751,9052,9552,95633.100
14 jun 202451,6052,9951,6052,6852,68350.800
13 jun 202452,3552,9351,5952,2952,29491.700
12 jun 202452,7453,5451,9952,8152,81498.000
11 jun 202453,2053,2051,2151,7651,761.040.500
10 jun 202452,8253,9952,4252,8152,811.285.700
07 jun 202452,7155,7052,6153,3853,381.307.900
06 jun 202452,6355,0249,8252,8052,803.091.400
05 jun 202460,9161,4059,5960,0360,03336.500
04 jun 202459,9260,9759,7460,5060,50282.700
03 jun 202460,9961,3259,7360,1960,19427.200
31 may 202460,8161,4460,1661,0761,07289.900
30 may 202460,3561,9460,2860,8360,83301.100
29 may 202459,5260,8059,5160,4760,47351.700
28 may 202459,6260,1759,3560,0460,04471.300
24 may 202459,4259,6158,7659,6059,60403.700
23 may 202460,5061,3558,9459,3859,38356.300
22 may 202460,5761,1160,2160,5760,57367.000
21 may 202461,2761,5360,1060,5460,54541.000
20 may 202461,7862,0461,0961,2861,28288.600
17 may 202462,9262,9561,8161,9661,96309.300
16 may 202463,1963,5762,8562,8862,88472.400
15 may 202461,4863,5161,4863,2063,20460.300
14 may 202461,6962,4461,0461,4361,43356.400
13 may 202462,2762,6560,9061,1461,14496.600
10 may 202461,9562,5561,8162,1062,10278.400
09 may 202462,7063,0061,9161,9561,95504.400
08 may 202462,7463,3362,2262,4162,41456.800
07 may 202462,8664,0762,6163,1263,12696.700
06 may 202464,3664,4761,9962,6062,60678.800
03 may 202463,4464,3662,2364,1564,15891.500
02 may 202462,6362,9460,0762,9262,921.500.600
01 may 202459,9063,2158,6262,6262,622.494.400
30 abr 202455,9056,6055,3255,7555,75864.900
29 abr 202455,6757,0255,4056,1756,17714.100
26 abr 202455,1555,7454,8255,5355,53553.300
25 abr 202455,3755,8454,2655,1055,10536.700
24 abr 202455,1456,1455,0055,9455,94977.300
23 abr 202453,8055,3953,5855,0255,02661.200
22 abr 202452,3354,5551,8054,0154,01733.700
19 abr 202452,4452,9351,8352,3352,33431.900
18 abr 202452,1252,8951,7152,7652,76537.400
17 abr 202453,4653,4651,8751,8751,87485.000
16 abr 202452,9853,6052,7153,1853,18449.300
15 abr 202453,3653,5152,2953,3753,37744.100
12 abr 202453,7154,2652,7552,9952,99382.800
11 abr 202455,3655,9053,9354,0754,07378.800
10 abr 202454,4255,6754,3555,2455,24533.400
09 abr 202454,8356,1454,8355,8455,84900.500
08 abr 202453,8754,8153,1554,7054,70806.700
05 abr 202452,8955,0352,8253,9453,94931.200
04 abr 202454,3254,3253,0053,2453,24431.300
03 abr 202453,9855,1852,9053,9453,94356.200
02 abr 202454,2754,6653,7654,3254,32375.200
01 abr 202455,7656,3354,9655,1655,16415.200
28 mar 202455,8656,7255,8655,9455,94409.500
27 mar 202454,6956,3254,6355,8755,87416.500
26 mar 202454,8355,3654,2854,3954,39811.100
25 mar 202456,1756,4454,3554,4254,42393.900
22 mar 202456,3756,5655,5255,9855,98519.800
21 mar 202456,8057,0855,9756,2856,281.435.400
20 mar 202451,2557,1851,2256,6356,632.142.000
19 mar 202450,6350,9550,0450,3450,34480.000
18 mar 202450,5450,8449,6950,7650,76576.700
15 mar 202450,6851,2050,0450,6050,60780.800
14 mar 202452,4152,4150,6951,1251,12630.900
13 mar 202451,6752,8951,6152,2852,28481.700
12 mar 202452,1252,2151,1451,9851,98766.800
11 mar 202453,7554,2152,5052,6052,60567.000
08 mar 202454,5254,8353,2053,7353,73579.000
07 mar 202453,8854,5653,3253,9453,94889.500
06 mar 202452,3854,1450,9753,2653,263.381.300
05 mar 202452,8155,1252,3052,3852,382.271.800
04 mar 202455,2055,9954,0055,8555,85329.700
01 mar 202454,6955,9754,2455,2455,24531.800
29 feb 202455,7556,0654,5654,8154,81397.700
28 feb 202455,2655,7454,8755,0955,091.487.700
27 feb 202456,3156,3255,6855,9055,90282.500
26 feb 202456,8657,4655,9355,9755,97435.000
23 feb 202456,0157,5555,1257,1257,12708.800
22 feb 202456,7857,2755,3156,2456,24626.400
21 feb 202455,5057,8055,5056,8256,821.492.700
20 feb 202450,9252,6150,8452,6052,601.094.600
16 feb 202449,7550,2449,4249,8849,88330.900
15 feb 202449,2650,1548,8450,0450,04380.500
14 feb 202449,5349,8147,7948,7548,75516.400
13 feb 202449,1550,2548,4648,9048,90487.800
12 feb 202450,3350,9949,9450,7050,70305.700
09 feb 202450,7950,8949,7350,5250,52344.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...