Mercados españoles cerrados

Light & Wonder, Inc. (LNW)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
93,12-1,71 (-1,80%)
Al cierre: 04:00PM EDT
93,12 0,00 (0,00%)
Después del cierre: 04:20PM EDT
Intervalo de fechas:
19 may 2023 - 19 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 202495,0095,3592,2593,1293,12820.400
16 may 202495,0095,0193,6794,8394,831.148.600
15 may 202494,3295,3693,6894,6894,68716.200
14 may 202493,2293,7391,8692,9992,99778.600
13 may 202492,3792,5791,0692,0692,06644.400
10 may 202491,6992,9090,2091,4691,461.157.500
09 may 202497,2899,5589,5491,5591,551.192.300
08 may 202497,1097,2495,7596,5296,52658.800
07 may 202495,2398,0895,2397,8497,841.044.800
06 may 202493,6695,2893,5994,9394,93466.600
03 may 202492,4493,8992,3092,9692,96430.400
02 may 202491,2591,5290,6391,2091,20669.500
01 may 202489,2691,7788,5090,0090,00438.600
30 abr 202491,3591,5489,0589,2689,26550.600
29 abr 202492,3792,4591,0992,0792,07446.700
26 abr 202492,7893,1891,1191,3191,31415.700
25 abr 202492,0792,9690,9892,9192,91538.800
24 abr 202493,5493,9791,9393,5593,55624.300
23 abr 202491,3994,2590,9294,0794,07906.900
22 abr 202488,4990,4188,4990,3790,37584.700
19 abr 202487,6488,6286,0987,1987,19585.600
18 abr 202488,6689,7888,0188,0688,06647.100
17 abr 202490,6190,6187,9588,4788,47674.700
16 abr 202491,4691,6289,6789,7289,72685.900
15 abr 202494,0494,8291,8391,9291,92539.700
12 abr 202494,4695,5392,6992,9292,92340.600
11 abr 202496,5296,5295,1695,7995,79527.500
10 abr 202497,9999,0296,0696,7296,72858.000
09 abr 2024100,69101,0398,7299,3499,34353.800
08 abr 202499,41101,0099,32100,33100,33456.300
05 abr 202499,05100,4498,5398,9598,95751.300
04 abr 2024103,05103,4899,0999,3499,34450.100
03 abr 2024100,01102,54100,01101,92101,92519.400
02 abr 2024100,00101,2299,11100,83100,83637.400
01 abr 2024101,90103,06101,02101,03101,03388.200
28 mar 2024104,50105,48101,84102,09102,09698.600
27 mar 2024104,85105,07102,74103,98103,98432.700
26 mar 2024105,54106,34104,25104,50104,50655.800
25 mar 2024105,29106,66104,86106,25106,25493.700
22 mar 2024108,48108,90104,84104,88104,88726.700
21 mar 2024103,41107,59103,17107,20107,20834.400
20 mar 2024100,72103,14100,66102,69102,69486.300
19 mar 202498,99100,6098,99100,27100,27444.300
18 mar 2024100,41100,7899,0999,4299,42487.400
15 mar 202499,83101,2999,0599,8199,811.113.400
14 mar 2024101,82102,2799,73100,60100,60770.600
13 mar 2024101,63103,10101,42102,11102,11637.600
12 mar 2024100,18102,2399,67101,83101,83746.800
11 mar 2024100,50100,6898,68100,30100,30531.800
08 mar 2024101,71103,11100,77101,34101,34578.600
07 mar 2024100,73102,61100,50101,83101,83594.700
06 mar 2024100,19100,8899,04100,78100,78613.400
05 mar 202499,66100,2698,6799,1699,16449.100
04 mar 2024102,54103,04100,30100,71100,71492.500
01 mar 2024100,04102,6399,00102,44102,44667.300
29 feb 202498,67100,8997,51100,51100,51945.600
28 feb 2024100,00101,0095,2697,4597,45949.000
27 feb 202494,9297,3594,4096,6096,60981.900
26 feb 202493,2295,2392,5395,0795,07733.600
23 feb 202490,9994,1390,9993,6593,65937.700
22 feb 202488,4991,0988,4991,0091,00440.900
21 feb 202487,6188,6187,2888,1788,17522.000
20 feb 202488,3489,1486,8588,1488,14559.700
16 feb 202488,8890,5788,8289,7189,71408.700
15 feb 202488,5189,5587,6489,1389,13466.800
14 feb 202485,3688,3884,5688,1288,12687.300
13 feb 202486,0686,0683,9184,5584,55526.900
12 feb 202488,5389,1588,1988,6888,68993.800
09 feb 202486,2088,6486,1988,2288,22610.300
08 feb 202484,8686,0584,0185,4585,45369.700
07 feb 202482,9784,2482,4184,0384,03480.600
06 feb 202481,0083,2580,8482,3082,30735.300
05 feb 202480,0481,1679,2280,8380,83488.500
02 feb 202480,7281,8180,4381,1681,16272.800
01 feb 202480,5782,0080,5781,5181,51423.100
31 ene 202482,5282,5280,2680,3880,38360.600
30 ene 202482,3383,2781,9282,4682,46355.000
29 ene 202481,8682,8981,1782,7982,79922.200
26 ene 202482,8782,9581,6682,1282,12283.800
25 ene 202484,5584,8281,9482,4982,49528.800
24 ene 202484,0084,6483,0583,3783,37744.700
23 ene 202482,6683,1481,9382,9282,92936.800
22 ene 202482,4983,1981,0581,5781,57378.100
19 ene 202482,7982,7980,7581,8981,89434.000
18 ene 202480,0882,5380,0882,2482,24447.200
17 ene 202479,2580,1177,6579,7579,75572.600
16 ene 202479,6780,6178,9079,7379,73594.500
12 ene 202481,4381,4479,2879,9879,98285.300
11 ene 202479,4980,4878,7880,4580,45507.000
10 ene 202477,4879,1677,2979,0979,09394.900
09 ene 202476,9477,6076,5277,6077,60727.900
08 ene 202477,6378,0176,9677,8877,88319.600
05 ene 202477,5678,8877,3977,6077,60313.000
04 ene 202479,7779,7777,8278,1178,11408.600
03 ene 202481,1481,1478,8778,9278,92398.800
02 ene 202481,5681,9580,6181,1481,14400.700
29 dic 202382,6083,3281,6782,1182,11358.100
28 dic 202382,6683,5481,9282,9982,99383.900
27 dic 202383,5083,7582,4082,9982,99404.900
26 dic 202384,6284,7283,4583,5283,52453.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...