Mercados españoles cerrados

Live Nation Entertainment, Inc. (LYV)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
89,78+0,14 (+0,16%)
A partir del 01:50PM EDT. Mercado abierto.
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 202489,9890,5289,1489,7889,781.098.127
18 abr 202491,3691,8889,6289,6489,643.452.600
17 abr 202492,7594,5391,5591,8291,824.480.100
16 abr 202490,9994,2890,6192,2192,2110.064.000
15 abr 2024101,95102,7299,1999,7799,771.965.600
12 abr 2024101,38102,39100,54101,04101,041.357.100
11 abr 2024101,35102,90100,60102,74102,741.160.400
10 abr 2024101,45102,00101,00101,42101,421.913.900
09 abr 2024103,10103,31102,28102,73102,73983.500
08 abr 2024103,46104,07102,71102,80102,801.408.300
05 abr 2024102,74104,18102,74103,52103,521.092.600
04 abr 2024105,00105,14102,36102,41102,411.582.900
03 abr 2024104,01104,97103,65104,20104,201.635.500
02 abr 2024103,69105,00102,26104,88104,882.421.700
01 abr 2024105,78106,71103,93104,22104,222.028.800
28 mar 2024106,94107,24105,48105,77105,771.465.700
27 mar 2024105,10107,07104,82106,81106,811.358.300
26 mar 2024106,70106,75104,29104,38104,382.355.000
25 mar 2024106,41106,68105,70106,10106,101.834.200
22 mar 2024106,31107,18105,83105,99105,992.065.900
21 mar 2024105,03107,01104,50106,66106,662.138.700
20 mar 2024103,90104,79103,31104,42104,42895.000
19 mar 2024104,44104,52102,75104,02104,021.849.700
18 mar 2024104,34105,03103,23104,38104,382.076.800
15 mar 2024102,76104,88102,76103,77103,773.487.100
14 mar 2024104,38104,64102,74103,41103,412.396.200
13 mar 2024102,08104,36102,00104,28104,282.431.400
12 mar 2024100,59102,55100,34101,90101,901.900.400
11 mar 202499,56100,5598,85100,06100,061.629.800
08 mar 2024100,50101,2598,8199,7499,741.529.000
07 mar 202499,64100,9199,14100,51100,511.681.700
06 mar 202498,7499,4697,3399,1999,191.567.500
05 mar 202498,2898,7696,8498,2098,205.492.200
04 mar 202497,3799,9896,9598,7098,703.002.300
01 mar 202496,9397,6996,4197,1597,153.390.800
29 feb 202495,2297,2394,4296,9896,983.460.700
28 feb 202493,2795,2193,2094,2894,281.511.500
27 feb 202492,8193,8292,2593,5493,542.124.400
26 feb 202494,6494,7592,1592,1792,173.228.300
23 feb 202498,48101,5094,8095,3295,325.787.700
22 feb 202492,3793,8891,5593,4993,493.289.600
21 feb 202491,9692,5890,8891,2091,201.565.200
20 feb 202492,8892,9891,1792,0592,052.332.700
16 feb 202493,9093,9092,5293,2593,251.862.200
15 feb 202489,9094,1189,4093,8393,833.824.300
14 feb 202488,2089,4587,2789,4089,402.441.700
13 feb 202488,4788,8987,4287,7587,752.464.000
12 feb 202489,6990,4489,2289,5089,501.656.700
09 feb 202488,2890,5087,9489,5389,533.168.000
08 feb 202488,6289,0087,6088,0088,001.926.500
07 feb 202489,1489,2087,5887,6687,662.152.700
06 feb 202487,5089,8686,6788,8488,842.616.800
05 feb 202487,5987,8386,6887,4187,411.633.800
02 feb 202488,8889,3287,7588,2088,202.025.800
01 feb 202489,0889,7887,2989,3989,392.653.200
31 ene 202488,7790,0688,3288,8588,852.628.600
30 ene 202489,4390,0588,5388,8388,831.719.900
29 ene 202489,0289,3288,2789,1189,112.233.700
26 ene 202489,8589,8688,8989,2989,292.191.900
25 ene 202489,7290,0589,3389,7889,781.166.700
24 ene 202490,6391,2188,8489,3589,351.625.600
23 ene 202489,7990,8689,4190,0290,022.970.300
22 ene 202491,5691,7388,9489,0389,032.895.900
19 ene 202491,1591,2089,6691,1891,181.528.200
18 ene 202490,8490,8988,8990,6590,651.726.300
17 ene 202489,5890,5188,8790,3190,312.902.800
16 ene 202489,9490,6189,3490,6090,601.334.700
12 ene 202492,0092,1690,0490,6690,661.016.500
11 ene 202489,2691,3488,9991,2891,281.591.900
10 ene 202491,3691,5288,9089,5089,502.237.600
09 ene 202489,1991,5089,0091,4591,451.768.200
08 ene 202490,1590,9188,6090,2290,221.368.300
05 ene 202488,5889,7588,0789,2189,212.988.200
04 ene 202489,3590,5288,9889,0489,041.401.100
03 ene 202491,0891,1489,3389,3689,361.406.600
02 ene 202492,8394,2091,5791,8191,811.352.900
29 dic 202394,1694,8093,5793,6093,601.612.700
28 dic 202393,0594,8192,8494,0594,051.683.600
27 dic 202392,2893,2092,1592,9892,982.051.000
26 dic 202391,5092,5391,2692,3592,351.105.600
22 dic 202391,2792,5491,1691,4391,431.863.000
21 dic 202391,4591,9290,2291,4091,401.892.500
20 dic 202393,8594,9090,5090,6490,641.704.500
19 dic 202393,6195,0792,8894,9194,911.687.000
18 dic 202392,7393,4191,7093,2793,271.508.800
15 dic 202392,8593,6691,8693,0093,006.786.100
14 dic 202391,0493,7190,2993,0793,075.034.200
13 dic 202389,6890,0087,4688,0688,062.031.000
12 dic 202387,4490,1586,7290,0690,063.080.000
11 dic 202385,6187,1385,0987,0987,091.589.000
08 dic 202384,3985,4582,3385,1985,192.788.600
07 dic 202382,5984,4482,2584,2884,281.911.200
06 dic 202381,9083,2381,8182,5482,541.874.700
05 dic 202383,5883,7581,3881,4181,411.655.500
04 dic 202384,1185,5483,8584,1384,131.535.700
01 dic 202384,1984,9183,7984,2584,251.741.100
30 nov 202383,8284,3683,1884,2284,222.039.800
29 nov 202384,6385,0083,5083,6083,602.091.900
28 nov 202385,8286,5684,5284,5484,541.623.500
27 nov 202386,8287,4985,9085,9685,961.715.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...