U.S. markets closed
F S&P 500
5,347.00 +1.75 (+0.03%) F Dow Jones
40,015.00 +9.00 (+0.02%) F Nasdaq
18,813.00 +13.75 (+0.07%) E-mini Russell 2000 Index Futur
2,108.30 +1.20 (+0.06%) Petróleo
79.06 -0.20 (-0.25%) Oro
2,425.40 -0.50 (-0.02%)
LiveWire Group, Inc. (LVWR)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 6.41 | 6.59 | 6.38 | 6.59 | 6.59 | 14,573 |
| 20 may 2024 | 6.69 | 6.75 | 6.47 | 6.50 | 6.50 | 16,900 |
| 17 may 2024 | 6.63 | 6.76 | 6.38 | 6.73 | 6.73 | 25,800 |
| 16 may 2024 | 6.61 | 6.71 | 6.51 | 6.59 | 6.59 | 22,300 |
| 15 may 2024 | 6.84 | 7.24 | 6.50 | 6.58 | 6.58 | 46,700 |
| 14 may 2024 | 6.73 | 7.01 | 6.55 | 6.85 | 6.85 | 30,800 |
| 13 may 2024 | 7.15 | 7.15 | 6.55 | 6.69 | 6.69 | 25,300 |
| 10 may 2024 | 6.66 | 7.14 | 6.55 | 7.06 | 7.06 | 34,100 |
| 09 may 2024 | 6.27 | 6.77 | 6.27 | 6.74 | 6.74 | 53,400 |
| 08 may 2024 | 6.85 | 7.09 | 6.54 | 6.74 | 6.74 | 14,100 |
| 07 may 2024 | 6.96 | 7.14 | 6.72 | 6.84 | 6.84 | 19,500 |
| 06 may 2024 | 6.85 | 6.90 | 6.71 | 6.86 | 6.86 | 6,500 |
| 03 may 2024 | 6.99 | 6.99 | 6.74 | 6.89 | 6.89 | 13,500 |
| 02 may 2024 | 6.91 | 6.98 | 6.55 | 6.90 | 6.90 | 30,000 |
| 01 may 2024 | 6.60 | 6.91 | 6.50 | 6.75 | 6.75 | 31,500 |
| 30 abr 2024 | 6.76 | 7.00 | 6.52 | 6.69 | 6.69 | 17,500 |
| 29 abr 2024 | 6.90 | 6.90 | 6.67 | 6.76 | 6.76 | 15,400 |
| 26 abr 2024 | 6.72 | 7.24 | 6.50 | 6.80 | 6.80 | 39,700 |
| 25 abr 2024 | 7.15 | 7.70 | 6.50 | 7.08 | 7.08 | 33,100 |
| 24 abr 2024 | 7.02 | 7.03 | 6.65 | 7.03 | 7.03 | 18,200 |
| 23 abr 2024 | 7.72 | 7.89 | 6.58 | 7.00 | 7.00 | 20,700 |
| 22 abr 2024 | 7.53 | 7.81 | 7.49 | 7.81 | 7.81 | 35,500 |
| 19 abr 2024 | 7.40 | 7.65 | 7.23 | 7.56 | 7.56 | 18,400 |
| 18 abr 2024 | 7.58 | 7.68 | 7.36 | 7.49 | 7.49 | 17,300 |
| 17 abr 2024 | 7.48 | 7.89 | 7.47 | 7.64 | 7.64 | 9,500 |
| 16 abr 2024 | 7.00 | 7.68 | 7.00 | 7.51 | 7.51 | 15,300 |
| 15 abr 2024 | 7.14 | 7.64 | 7.13 | 7.36 | 7.36 | 10,400 |
| 12 abr 2024 | 7.56 | 7.56 | 7.30 | 7.34 | 7.34 | 23,200 |
| 11 abr 2024 | 6.86 | 7.76 | 6.86 | 7.60 | 7.60 | 32,600 |
| 10 abr 2024 | 6.76 | 7.10 | 6.51 | 6.76 | 6.76 | 25,600 |
| 09 abr 2024 | 6.86 | 7.09 | 6.72 | 6.98 | 6.98 | 8,600 |
| 08 abr 2024 | 6.85 | 6.94 | 6.69 | 6.85 | 6.85 | 5,300 |
| 05 abr 2024 | 6.65 | 7.03 | 6.54 | 6.74 | 6.74 | 8,200 |
| 04 abr 2024 | 6.99 | 6.99 | 6.53 | 6.67 | 6.67 | 17,200 |
| 03 abr 2024 | 6.53 | 7.04 | 6.53 | 6.86 | 6.86 | 14,000 |
| 02 abr 2024 | 6.80 | 7.13 | 6.51 | 6.64 | 6.64 | 14,300 |
| 01 abr 2024 | 7.24 | 7.25 | 6.77 | 6.91 | 6.91 | 12,800 |
| 28 mar 2024 | 7.10 | 7.54 | 7.01 | 7.23 | 7.23 | 22,400 |
| 27 mar 2024 | 6.66 | 7.07 | 6.66 | 7.07 | 7.07 | 21,800 |
| 26 mar 2024 | 6.70 | 6.78 | 6.51 | 6.55 | 6.55 | 13,500 |
| 25 mar 2024 | 6.82 | 6.83 | 6.50 | 6.58 | 6.58 | 11,600 |
| 22 mar 2024 | 7.05 | 7.05 | 6.74 | 6.79 | 6.79 | 13,700 |
| 21 mar 2024 | 7.22 | 7.55 | 6.91 | 7.02 | 7.02 | 38,000 |
| 20 mar 2024 | 6.37 | 7.34 | 6.37 | 6.82 | 6.82 | 30,800 |
| 19 mar 2024 | 6.08 | 6.54 | 6.08 | 6.48 | 6.48 | 17,200 |
| 18 mar 2024 | 6.23 | 6.65 | 5.81 | 6.10 | 6.10 | 25,500 |
| 15 mar 2024 | 6.26 | 6.56 | 5.71 | 6.08 | 6.08 | 95,600 |
| 14 mar 2024 | 7.49 | 7.49 | 6.17 | 6.60 | 6.60 | 35,800 |
| 13 mar 2024 | 7.30 | 7.66 | 7.26 | 7.50 | 7.50 | 17,900 |
| 12 mar 2024 | 7.64 | 7.79 | 7.31 | 7.40 | 7.40 | 15,800 |
| 11 mar 2024 | 8.07 | 8.43 | 7.55 | 7.66 | 7.66 | 48,900 |
| 08 mar 2024 | 8.47 | 8.47 | 8.10 | 8.19 | 8.19 | 19,900 |
| 07 mar 2024 | 8.83 | 8.99 | 8.22 | 8.32 | 8.32 | 29,800 |
| 06 mar 2024 | 9.01 | 9.10 | 8.58 | 8.89 | 8.89 | 22,600 |
| 05 mar 2024 | 9.01 | 9.19 | 8.86 | 8.86 | 8.86 | 9,400 |
| 04 mar 2024 | 9.26 | 9.31 | 9.10 | 9.10 | 9.10 | 13,100 |
| 01 mar 2024 | 9.35 | 9.43 | 9.24 | 9.35 | 9.35 | 22,100 |
| 29 feb 2024 | 9.45 | 9.45 | 9.25 | 9.38 | 9.38 | 14,300 |
| 28 feb 2024 | 9.42 | 9.59 | 9.19 | 9.34 | 9.34 | 18,000 |
| 27 feb 2024 | 9.52 | 9.70 | 9.34 | 9.54 | 9.54 | 9,700 |
| 26 feb 2024 | 9.24 | 9.71 | 9.19 | 9.59 | 9.59 | 13,300 |
| 23 feb 2024 | 9.39 | 9.66 | 9.08 | 9.42 | 9.42 | 10,500 |
| 22 feb 2024 | 8.99 | 9.50 | 8.48 | 9.30 | 9.30 | 31,500 |
| 21 feb 2024 | 9.94 | 10.23 | 8.70 | 8.91 | 8.91 | 55,500 |
| 20 feb 2024 | 10.26 | 10.39 | 9.76 | 10.00 | 10.00 | 23,100 |
| 16 feb 2024 | 10.92 | 10.96 | 10.44 | 10.54 | 10.54 | 31,000 |
| 15 feb 2024 | 10.87 | 11.20 | 10.56 | 10.97 | 10.97 | 32,600 |
| 14 feb 2024 | 10.50 | 11.14 | 10.35 | 10.87 | 10.87 | 32,700 |
| 13 feb 2024 | 10.88 | 11.04 | 10.25 | 10.26 | 10.26 | 38,500 |
| 12 feb 2024 | 10.63 | 11.36 | 10.63 | 11.12 | 11.12 | 19,000 |
| 09 feb 2024 | 10.67 | 10.89 | 10.24 | 10.72 | 10.72 | 40,200 |
| 08 feb 2024 | 10.71 | 10.85 | 10.05 | 10.82 | 10.82 | 25,100 |
| 07 feb 2024 | 10.64 | 10.95 | 10.05 | 10.69 | 10.69 | 21,800 |
| 06 feb 2024 | 10.30 | 10.76 | 10.30 | 10.51 | 10.51 | 35,600 |
| 05 feb 2024 | 10.08 | 10.71 | 10.04 | 10.39 | 10.39 | 23,000 |
| 02 feb 2024 | 10.00 | 10.39 | 9.84 | 10.27 | 10.27 | 17,700 |
| 01 feb 2024 | 10.08 | 10.31 | 9.90 | 10.17 | 10.17 | 21,500 |
| 31 ene 2024 | 10.30 | 10.30 | 9.85 | 9.92 | 9.92 | 30,000 |
| 30 ene 2024 | 11.10 | 11.10 | 10.31 | 10.35 | 10.35 | 21,100 |
| 29 ene 2024 | 11.40 | 11.40 | 10.95 | 11.00 | 11.00 | 37,300 |
| 26 ene 2024 | 11.41 | 11.50 | 11.12 | 11.35 | 11.35 | 9,600 |
| 25 ene 2024 | 11.40 | 11.40 | 11.08 | 11.35 | 11.35 | 20,400 |
| 24 ene 2024 | 11.67 | 11.69 | 11.16 | 11.18 | 11.18 | 18,300 |
| 23 ene 2024 | 11.55 | 11.63 | 11.21 | 11.62 | 11.62 | 30,500 |
| 22 ene 2024 | 11.37 | 11.67 | 11.21 | 11.38 | 11.38 | 20,100 |
| 19 ene 2024 | 11.28 | 11.45 | 11.16 | 11.32 | 11.32 | 34,700 |
| 18 ene 2024 | 11.77 | 11.77 | 11.30 | 11.43 | 11.43 | 49,600 |
| 17 ene 2024 | 11.04 | 11.55 | 11.04 | 11.53 | 11.53 | 44,900 |
| 16 ene 2024 | 10.87 | 11.18 | 10.87 | 11.10 | 11.10 | 18,000 |
| 12 ene 2024 | 11.20 | 11.20 | 10.80 | 10.93 | 10.93 | 25,200 |
| 11 ene 2024 | 11.03 | 11.07 | 10.65 | 11.02 | 11.02 | 25,500 |
| 10 ene 2024 | 10.77 | 11.10 | 10.54 | 10.87 | 10.87 | 32,500 |
| 09 ene 2024 | 10.72 | 11.09 | 10.59 | 10.82 | 10.82 | 32,300 |
| 08 ene 2024 | 11.26 | 11.26 | 10.75 | 10.90 | 10.90 | 23,800 |
| 05 ene 2024 | 11.44 | 11.49 | 11.12 | 11.18 | 11.18 | 34,900 |
| 04 ene 2024 | 11.55 | 11.75 | 11.14 | 11.62 | 11.62 | 36,700 |
| 03 ene 2024 | 10.93 | 11.69 | 10.80 | 11.61 | 11.61 | 77,800 |
| 02 ene 2024 | 11.44 | 11.44 | 10.83 | 10.89 | 10.89 | 37,300 |
| 29 dic 2023 | 11.16 | 11.66 | 11.16 | 11.31 | 11.31 | 25,300 |
| 28 dic 2023 | 11.92 | 11.92 | 11.20 | 11.28 | 11.28 | 49,200 |
| *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.