U.S. markets open in 2 hours 42 minutes
F S&P 500
5,025.50 -23.50 (-0.47%) F Dow Jones
37,861.00 -146.00 (-0.38%) F Nasdaq
17,423.00 -124.25 (-0.71%) E-mini Russell 2000 Index Futur
1,944.20 -13.90 (-0.71%) Petróleo
82.27 -0.46 (-0.56%) Oro
2,395.50 -2.50 (-0.10%)
Live Ventures Incorporated (LIVE)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
19 abr 2023 - 19 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 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 | 4,500 |
| 16 abr 2024 | 26.80 | 26.80 | 26.01 | 26.01 | 26.01 | 1,400 |
| 15 abr 2024 | 26.47 | 26.84 | 26.45 | 26.84 | 26.84 | 1,100 |
| 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 | 3,900 |
| 09 abr 2024 | 26.60 | 26.80 | 26.46 | 26.75 | 26.75 | 5,300 |
| 08 abr 2024 | 27.02 | 27.40 | 26.65 | 26.85 | 26.85 | 7,300 |
| 05 abr 2024 | 27.25 | 27.35 | 27.10 | 27.15 | 27.15 | 5,200 |
| 04 abr 2024 | 26.30 | 27.12 | 26.28 | 27.12 | 27.12 | 5,600 |
| 03 abr 2024 | 27.35 | 27.35 | 26.22 | 26.35 | 26.35 | 8,500 |
| 02 abr 2024 | 27.25 | 27.39 | 26.70 | 27.18 | 27.18 | 4,400 |
| 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 | 5,400 |
| 27 mar 2024 | 26.95 | 27.02 | 25.91 | 25.91 | 25.91 | 5,600 |
| 26 mar 2024 | 25.00 | 26.88 | 24.99 | 26.88 | 26.88 | 8,900 |
| 25 mar 2024 | 24.84 | 25.00 | 24.12 | 24.51 | 24.51 | 7,200 |
| 22 mar 2024 | 25.22 | 25.32 | 24.77 | 25.04 | 25.04 | 6,100 |
| 21 mar 2024 | 26.15 | 26.15 | 25.96 | 25.99 | 25.99 | 3,100 |
| 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 | 3,200 |
| 18 mar 2024 | 26.50 | 26.95 | 26.45 | 26.48 | 26.48 | 6,100 |
| 15 mar 2024 | 27.50 | 27.50 | 26.48 | 26.48 | 26.48 | 4,800 |
| 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 | 8,200 |
| 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 | 9,100 |
| 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 | 9,900 |
| 04 mar 2024 | 27.50 | 28.38 | 27.50 | 27.96 | 27.96 | 8,400 |
| 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 | 9,900 |
| 28 feb 2024 | 24.70 | 25.50 | 24.70 | 25.50 | 25.50 | 1,100 |
| 27 feb 2024 | 24.58 | 25.00 | 24.57 | 25.00 | 25.00 | 2,900 |
| 26 feb 2024 | 24.70 | 25.00 | 23.81 | 24.64 | 24.64 | 4,300 |
| 23 feb 2024 | 24.98 | 25.00 | 24.80 | 24.99 | 24.99 | 3,400 |
| 22 feb 2024 | 24.21 | 25.05 | 24.10 | 24.44 | 24.44 | 7,400 |
| 21 feb 2024 | 24.17 | 24.20 | 24.17 | 24.20 | 24.20 | 2,100 |
| 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 | 1,500 |
| 14 feb 2024 | 24.85 | 25.18 | 24.65 | 25.00 | 25.00 | 9,500 |
| 13 feb 2024 | 25.00 | 25.50 | 24.84 | 24.84 | 24.84 | 2,400 |
| 12 feb 2024 | 24.40 | 25.66 | 24.40 | 25.64 | 25.64 | 9,000 |
| 09 feb 2024 | 24.87 | 25.54 | 24.85 | 24.85 | 24.85 | 2,700 |
| 08 feb 2024 | 25.00 | 25.00 | 24.10 | 24.10 | 24.10 | 2,400 |
| 07 feb 2024 | 24.30 | 25.10 | 24.29 | 24.92 | 24.92 | 5,100 |
| 06 feb 2024 | 25.50 | 25.50 | 24.96 | 25.00 | 25.00 | 4,000 |
| 05 feb 2024 | 23.65 | 25.32 | 23.65 | 25.32 | 25.32 | 6,100 |
| 02 feb 2024 | 24.15 | 24.15 | 23.00 | 23.93 | 23.93 | 2,000 |
| 01 feb 2024 | 24.07 | 24.90 | 24.02 | 24.04 | 24.04 | 1,800 |
| 31 ene 2024 | 25.74 | 25.74 | 25.06 | 25.06 | 25.06 | 1,100 |
| 30 ene 2024 | 24.36 | 24.36 | 24.18 | 24.18 | 24.18 | 1,000 |
| 29 ene 2024 | 25.00 | 25.20 | 25.00 | 25.02 | 25.02 | 2,200 |
| 26 ene 2024 | 26.10 | 26.97 | 25.46 | 25.97 | 25.97 | 1,600 |
| 25 ene 2024 | 26.14 | 26.55 | 25.77 | 26.05 | 26.05 | 7,200 |
| 24 ene 2024 | 26.63 | 26.63 | 25.85 | 26.15 | 26.15 | 5,000 |
| 23 ene 2024 | 26.45 | 26.45 | 26.00 | 26.31 | 26.31 | 1,800 |
| 22 ene 2024 | 26.70 | 27.00 | 26.42 | 26.48 | 26.48 | 3,500 |
| 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 | 4,300 |
| 17 ene 2024 | 26.63 | 27.03 | 26.60 | 26.79 | 26.79 | 4,900 |
| 16 ene 2024 | 27.32 | 27.39 | 27.04 | 27.20 | 27.20 | 2,200 |
| 12 ene 2024 | 27.52 | 27.52 | 27.21 | 27.48 | 27.48 | 3,400 |
| 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 | 4,100 |
| 09 ene 2024 | 26.01 | 26.90 | 26.01 | 26.60 | 26.60 | 3,000 |
| 08 ene 2024 | 25.40 | 26.38 | 25.40 | 26.38 | 26.38 | 2,400 |
| 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 | 8,500 |
| 02 ene 2024 | 24.79 | 26.18 | 24.79 | 26.18 | 26.18 | 8,200 |
| 29 dic 2023 | 25.00 | 25.50 | 25.00 | 25.40 | 25.40 | 6,000 |
| 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 | 1,200 |
| 26 dic 2023 | 25.34 | 25.91 | 24.87 | 25.00 | 25.00 | 4,600 |
| 22 dic 2023 | 25.25 | 25.92 | 25.21 | 25.92 | 25.92 | 2,500 |
| 21 dic 2023 | 26.17 | 26.20 | 25.12 | 26.20 | 26.20 | 3,500 |
| 20 dic 2023 | 25.50 | 27.00 | 25.50 | 26.17 | 26.17 | 5,900 |
| 19 dic 2023 | 24.77 | 25.40 | 24.77 | 25.32 | 25.32 | 3,900 |
| 18 dic 2023 | 25.38 | 26.20 | 25.30 | 25.35 | 25.35 | 4,400 |
| 15 dic 2023 | 25.30 | 25.49 | 25.16 | 25.22 | 25.22 | 1,100 |
| 14 dic 2023 | 25.02 | 26.12 | 25.02 | 25.02 | 25.02 | 3,100 |
| 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 | 3,000 |
| 11 dic 2023 | 23.85 | 23.85 | 22.63 | 22.75 | 22.75 | 3,000 |
| 08 dic 2023 | 24.50 | 24.65 | 23.70 | 23.70 | 23.70 | 1,800 |
| 07 dic 2023 | 25.85 | 25.85 | 24.42 | 24.71 | 24.71 | 4,400 |
| 06 dic 2023 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 800 |
| 05 dic 2023 | 26.13 | 26.14 | 25.41 | 25.41 | 25.41 | 4,400 |
| 04 dic 2023 | 26.49 | 26.70 | 25.02 | 26.30 | 26.30 | 4,300 |
| 01 dic 2023 | 26.00 | 26.07 | 26.00 | 26.07 | 26.07 | 1,600 |
| 30 nov 2023 | 25.73 | 26.10 | 24.88 | 24.88 | 24.88 | 3,200 |
| 29 nov 2023 | 25.33 | 25.77 | 25.33 | 25.62 | 25.62 | 2,500 |
| 28 nov 2023 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 2,700 |
| 27 nov 2023 | 26.10 | 26.30 | 25.21 | 25.21 | 25.21 | 3,800 |
| 24 nov 2023 | 26.47 | 26.75 | 26.20 | 26.45 | 26.45 | 8,500 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.