U.S. markets open in 6 hours 42 minutes
F S&P 500
5,203.75 -9.00 (-0.17%) F Dow Jones
39,145.00 -50.00 (-0.13%) F Nasdaq
18,143.00 -43.50 (-0.24%) E-mini Russell 2000 Index Futur
2,058.20 -6.60 (-0.32%) Petróleo
79.37 +0.38 (+0.48%) Oro
2,322.10 -0.20 (-0.01%)
LivaNova PLC (LIVN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 62.74 | 63.33 | 62.22 | 62.41 | 62.41 | 456,800 |
| 07 may 2024 | 62.86 | 64.07 | 62.61 | 63.12 | 63.12 | 696,700 |
| 06 may 2024 | 64.36 | 64.47 | 61.99 | 62.60 | 62.60 | 678,800 |
| 03 may 2024 | 63.44 | 64.36 | 62.23 | 64.15 | 64.15 | 891,500 |
| 02 may 2024 | 62.63 | 62.94 | 60.07 | 62.92 | 62.92 | 1,500,600 |
| 01 may 2024 | 59.90 | 63.21 | 58.62 | 62.62 | 62.62 | 2,494,400 |
| 30 abr 2024 | 55.90 | 56.60 | 55.32 | 55.75 | 55.75 | 864,900 |
| 29 abr 2024 | 55.67 | 57.02 | 55.40 | 56.17 | 56.17 | 714,100 |
| 26 abr 2024 | 55.15 | 55.74 | 54.82 | 55.53 | 55.53 | 553,300 |
| 25 abr 2024 | 55.37 | 55.84 | 54.26 | 55.10 | 55.10 | 536,700 |
| 24 abr 2024 | 55.14 | 56.14 | 55.00 | 55.94 | 55.94 | 977,300 |
| 23 abr 2024 | 53.80 | 55.39 | 53.58 | 55.02 | 55.02 | 661,200 |
| 22 abr 2024 | 52.33 | 54.55 | 51.80 | 54.01 | 54.01 | 733,700 |
| 19 abr 2024 | 52.44 | 52.93 | 51.83 | 52.33 | 52.33 | 431,900 |
| 18 abr 2024 | 52.12 | 52.89 | 51.71 | 52.76 | 52.76 | 537,400 |
| 17 abr 2024 | 53.46 | 53.46 | 51.87 | 51.87 | 51.87 | 485,000 |
| 16 abr 2024 | 52.98 | 53.60 | 52.71 | 53.18 | 53.18 | 449,300 |
| 15 abr 2024 | 53.36 | 53.51 | 52.29 | 53.37 | 53.37 | 744,100 |
| 12 abr 2024 | 53.71 | 54.26 | 52.75 | 52.99 | 52.99 | 382,800 |
| 11 abr 2024 | 55.36 | 55.90 | 53.93 | 54.07 | 54.07 | 378,800 |
| 10 abr 2024 | 54.42 | 55.67 | 54.35 | 55.24 | 55.24 | 533,400 |
| 09 abr 2024 | 54.83 | 56.14 | 54.83 | 55.84 | 55.84 | 900,500 |
| 08 abr 2024 | 53.87 | 54.81 | 53.15 | 54.70 | 54.70 | 806,700 |
| 05 abr 2024 | 52.89 | 55.03 | 52.82 | 53.94 | 53.94 | 931,200 |
| 04 abr 2024 | 54.32 | 54.32 | 53.00 | 53.24 | 53.24 | 431,300 |
| 03 abr 2024 | 53.98 | 55.18 | 52.90 | 53.94 | 53.94 | 356,200 |
| 02 abr 2024 | 54.27 | 54.66 | 53.76 | 54.32 | 54.32 | 375,200 |
| 01 abr 2024 | 55.76 | 56.33 | 54.96 | 55.16 | 55.16 | 415,200 |
| 28 mar 2024 | 55.86 | 56.72 | 55.86 | 55.94 | 55.94 | 409,500 |
| 27 mar 2024 | 54.69 | 56.32 | 54.63 | 55.87 | 55.87 | 416,500 |
| 26 mar 2024 | 54.83 | 55.36 | 54.28 | 54.39 | 54.39 | 811,100 |
| 25 mar 2024 | 56.17 | 56.44 | 54.35 | 54.42 | 54.42 | 393,900 |
| 22 mar 2024 | 56.37 | 56.56 | 55.52 | 55.98 | 55.98 | 519,800 |
| 21 mar 2024 | 56.80 | 57.08 | 55.97 | 56.28 | 56.28 | 1,435,400 |
| 20 mar 2024 | 51.25 | 57.18 | 51.22 | 56.63 | 56.63 | 2,142,000 |
| 19 mar 2024 | 50.63 | 50.95 | 50.04 | 50.34 | 50.34 | 480,000 |
| 18 mar 2024 | 50.54 | 50.84 | 49.69 | 50.76 | 50.76 | 576,700 |
| 15 mar 2024 | 50.68 | 51.20 | 50.04 | 50.60 | 50.60 | 780,800 |
| 14 mar 2024 | 52.41 | 52.41 | 50.69 | 51.12 | 51.12 | 630,900 |
| 13 mar 2024 | 51.67 | 52.89 | 51.61 | 52.28 | 52.28 | 481,700 |
| 12 mar 2024 | 52.12 | 52.21 | 51.14 | 51.98 | 51.98 | 766,800 |
| 11 mar 2024 | 53.75 | 54.21 | 52.50 | 52.60 | 52.60 | 567,000 |
| 08 mar 2024 | 54.52 | 54.83 | 53.20 | 53.73 | 53.73 | 579,000 |
| 07 mar 2024 | 53.88 | 54.56 | 53.32 | 53.94 | 53.94 | 889,500 |
| 06 mar 2024 | 52.38 | 54.14 | 50.97 | 53.26 | 53.26 | 3,381,300 |
| 05 mar 2024 | 52.81 | 55.12 | 52.30 | 52.38 | 52.38 | 2,271,800 |
| 04 mar 2024 | 55.20 | 55.99 | 54.00 | 55.85 | 55.85 | 329,700 |
| 01 mar 2024 | 54.69 | 55.97 | 54.24 | 55.24 | 55.24 | 531,800 |
| 29 feb 2024 | 55.75 | 56.06 | 54.56 | 54.81 | 54.81 | 397,700 |
| 28 feb 2024 | 55.26 | 55.74 | 54.87 | 55.09 | 55.09 | 1,487,700 |
| 27 feb 2024 | 56.31 | 56.32 | 55.68 | 55.90 | 55.90 | 282,500 |
| 26 feb 2024 | 56.86 | 57.46 | 55.93 | 55.97 | 55.97 | 435,000 |
| 23 feb 2024 | 56.01 | 57.55 | 55.12 | 57.12 | 57.12 | 708,800 |
| 22 feb 2024 | 56.78 | 57.27 | 55.31 | 56.24 | 56.24 | 626,400 |
| 21 feb 2024 | 55.50 | 57.80 | 55.50 | 56.82 | 56.82 | 1,492,700 |
| 20 feb 2024 | 50.92 | 52.61 | 50.84 | 52.60 | 52.60 | 1,094,600 |
| 16 feb 2024 | 49.75 | 50.24 | 49.42 | 49.88 | 49.88 | 330,900 |
| 15 feb 2024 | 49.26 | 50.15 | 48.84 | 50.04 | 50.04 | 380,500 |
| 14 feb 2024 | 49.53 | 49.81 | 47.79 | 48.75 | 48.75 | 516,400 |
| 13 feb 2024 | 49.15 | 50.25 | 48.46 | 48.90 | 48.90 | 487,800 |
| 12 feb 2024 | 50.33 | 50.99 | 49.94 | 50.70 | 50.70 | 305,700 |
| 09 feb 2024 | 50.79 | 50.89 | 49.73 | 50.52 | 50.52 | 344,700 |
| 08 feb 2024 | 49.49 | 50.72 | 49.06 | 50.71 | 50.71 | 469,800 |
| 07 feb 2024 | 49.93 | 50.06 | 49.08 | 49.49 | 49.49 | 386,500 |
| 06 feb 2024 | 48.76 | 50.13 | 48.76 | 49.91 | 49.91 | 320,000 |
| 05 feb 2024 | 48.21 | 49.01 | 48.07 | 48.60 | 48.60 | 374,900 |
| 02 feb 2024 | 48.67 | 49.18 | 48.46 | 48.96 | 48.96 | 221,100 |
| 01 feb 2024 | 48.77 | 49.68 | 47.99 | 49.44 | 49.44 | 313,500 |
| 31 ene 2024 | 49.97 | 50.43 | 48.48 | 48.68 | 48.68 | 387,500 |
| 30 ene 2024 | 50.15 | 50.32 | 49.71 | 49.75 | 49.75 | 230,700 |
| 29 ene 2024 | 49.32 | 50.56 | 48.96 | 50.46 | 50.46 | 445,200 |
| 26 ene 2024 | 50.05 | 50.16 | 49.45 | 49.54 | 49.54 | 368,800 |
| 25 ene 2024 | 49.73 | 50.00 | 48.75 | 49.94 | 49.94 | 535,400 |
| 24 ene 2024 | 51.13 | 51.13 | 48.92 | 48.94 | 48.94 | 455,500 |
| 23 ene 2024 | 51.37 | 51.37 | 50.17 | 50.74 | 50.74 | 297,700 |
| 22 ene 2024 | 50.66 | 51.66 | 49.97 | 50.78 | 50.78 | 354,900 |
| 19 ene 2024 | 50.16 | 51.98 | 49.02 | 50.25 | 50.25 | 397,300 |
| 18 ene 2024 | 50.50 | 50.80 | 49.51 | 49.97 | 49.97 | 492,600 |
| 17 ene 2024 | 50.15 | 50.91 | 49.90 | 50.43 | 50.43 | 494,600 |
| 16 ene 2024 | 50.49 | 51.45 | 50.21 | 51.13 | 51.13 | 330,800 |
| 12 ene 2024 | 51.76 | 52.56 | 50.88 | 51.19 | 51.19 | 272,600 |
| 11 ene 2024 | 50.78 | 51.25 | 49.75 | 51.09 | 51.09 | 392,900 |
| 10 ene 2024 | 51.06 | 51.45 | 50.44 | 51.03 | 51.03 | 268,000 |
| 09 ene 2024 | 51.42 | 52.34 | 50.89 | 51.04 | 51.04 | 300,900 |
| 08 ene 2024 | 48.96 | 52.27 | 48.85 | 52.16 | 52.16 | 565,100 |
| 05 ene 2024 | 49.32 | 49.68 | 48.54 | 48.80 | 48.80 | 512,000 |
| 04 ene 2024 | 49.10 | 49.82 | 48.69 | 49.80 | 49.80 | 543,300 |
| 03 ene 2024 | 50.40 | 50.40 | 49.12 | 49.34 | 49.34 | 452,700 |
| 02 ene 2024 | 51.43 | 52.03 | 50.20 | 50.54 | 50.54 | 554,100 |
| 29 dic 2023 | 52.27 | 53.00 | 51.72 | 51.74 | 51.74 | 587,800 |
| 28 dic 2023 | 51.86 | 53.21 | 51.83 | 52.47 | 52.47 | 835,100 |
| 27 dic 2023 | 51.70 | 52.72 | 51.47 | 52.20 | 52.20 | 751,900 |
| 26 dic 2023 | 51.58 | 52.66 | 50.66 | 51.87 | 51.87 | 776,400 |
| 22 dic 2023 | 51.88 | 52.72 | 51.33 | 51.78 | 51.78 | 396,800 |
| 21 dic 2023 | 50.38 | 52.09 | 50.35 | 51.82 | 51.82 | 352,100 |
| 20 dic 2023 | 50.29 | 51.41 | 49.79 | 49.80 | 49.80 | 508,100 |
| 19 dic 2023 | 50.62 | 51.47 | 50.29 | 50.51 | 50.51 | 392,800 |
| 18 dic 2023 | 49.98 | 50.95 | 49.73 | 50.29 | 50.29 | 326,900 |
| 15 dic 2023 | 52.01 | 52.01 | 50.06 | 50.07 | 50.07 | 1,063,700 |
| 14 dic 2023 | 50.84 | 51.75 | 50.19 | 51.68 | 51.68 | 625,800 |
| *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.