U.S. markets open in 29 minutes
F S&P 500
5,526.50 -10.50 (-0.19%) F Dow Jones
39,421.00 -105.00 (-0.27%) F Nasdaq
19,943.75 -28.50 (-0.14%) E-mini Russell 2000 Index Futur
2,034.60 -10.30 (-0.50%) Petróleo
81.18 +0.35 (+0.43%) Oro
2,324.50 -6.30 (-0.27%)
Live Nation Entertainment, Inc. (LYV)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 89.16 | 90.13 | 88.45 | 89.84 | 89.84 | 1,628,400 |
| 24 jun 2024 | 93.09 | 93.23 | 89.34 | 89.38 | 89.38 | 2,671,800 |
| 21 jun 2024 | 92.64 | 93.20 | 91.30 | 92.96 | 92.96 | 2,742,600 |
| 20 jun 2024 | 91.72 | 92.45 | 91.58 | 92.28 | 92.28 | 1,561,000 |
| 18 jun 2024 | 90.24 | 92.17 | 90.06 | 91.94 | 91.94 | 1,582,500 |
| 17 jun 2024 | 88.77 | 90.65 | 88.12 | 90.43 | 90.43 | 3,109,100 |
| 14 jun 2024 | 88.54 | 89.35 | 86.81 | 88.75 | 88.75 | 1,753,100 |
| 13 jun 2024 | 89.71 | 90.23 | 88.62 | 89.06 | 89.06 | 2,240,700 |
| 12 jun 2024 | 90.56 | 91.04 | 89.12 | 89.88 | 89.88 | 1,739,200 |
| 11 jun 2024 | 89.67 | 90.59 | 89.20 | 89.78 | 89.78 | 2,097,300 |
| 10 jun 2024 | 90.48 | 90.87 | 89.07 | 89.75 | 89.75 | 2,260,100 |
| 07 jun 2024 | 91.80 | 92.18 | 89.78 | 90.53 | 90.53 | 2,662,800 |
| 06 jun 2024 | 93.34 | 94.40 | 92.18 | 92.25 | 92.25 | 1,881,300 |
| 05 jun 2024 | 93.75 | 94.55 | 93.45 | 93.60 | 93.60 | 1,988,500 |
| 04 jun 2024 | 94.34 | 94.58 | 93.22 | 93.52 | 93.52 | 1,677,100 |
| 03 jun 2024 | 94.12 | 94.54 | 93.35 | 94.35 | 94.35 | 1,829,200 |
| 31 may 2024 | 93.00 | 94.04 | 92.75 | 93.74 | 93.74 | 2,040,600 |
| 30 may 2024 | 94.46 | 94.71 | 93.16 | 93.32 | 93.32 | 1,549,600 |
| 29 may 2024 | 93.35 | 94.70 | 92.95 | 94.00 | 94.00 | 1,446,500 |
| 28 may 2024 | 95.56 | 96.53 | 94.60 | 94.89 | 94.89 | 2,587,800 |
| 24 may 2024 | 94.25 | 96.72 | 94.08 | 95.99 | 95.99 | 2,743,200 |
| 23 may 2024 | 95.05 | 99.89 | 92.72 | 93.48 | 93.48 | 7,242,100 |
| 22 may 2024 | 102.13 | 102.84 | 100.91 | 101.40 | 101.40 | 1,442,100 |
| 21 may 2024 | 99.24 | 102.34 | 99.17 | 101.98 | 101.98 | 2,507,100 |
| 20 may 2024 | 96.66 | 99.58 | 96.60 | 99.43 | 99.43 | 1,895,100 |
| 17 may 2024 | 96.65 | 96.74 | 95.47 | 96.59 | 96.59 | 1,542,700 |
| 16 may 2024 | 96.45 | 97.10 | 96.06 | 96.38 | 96.38 | 1,497,600 |
| 15 may 2024 | 96.45 | 96.90 | 95.76 | 96.48 | 96.48 | 1,174,300 |
| 14 may 2024 | 96.20 | 96.93 | 95.27 | 95.83 | 95.83 | 1,401,100 |
| 13 may 2024 | 97.50 | 98.00 | 95.31 | 95.59 | 95.59 | 2,050,900 |
| 10 may 2024 | 96.68 | 97.12 | 94.81 | 97.02 | 97.02 | 1,658,500 |
| 09 may 2024 | 96.37 | 97.08 | 94.61 | 97.03 | 97.03 | 2,184,600 |
| 08 may 2024 | 95.64 | 96.84 | 95.26 | 95.79 | 95.79 | 1,319,200 |
| 07 may 2024 | 96.10 | 98.18 | 95.23 | 96.34 | 96.34 | 2,680,000 |
| 06 may 2024 | 95.50 | 96.36 | 93.68 | 95.88 | 95.88 | 2,523,500 |
| 03 may 2024 | 92.30 | 97.04 | 92.30 | 94.66 | 94.66 | 5,775,800 |
| 02 may 2024 | 89.55 | 89.68 | 87.61 | 88.27 | 88.27 | 2,224,700 |
| 01 may 2024 | 89.61 | 90.49 | 88.31 | 89.28 | 89.28 | 1,729,700 |
| 30 abr 2024 | 90.41 | 90.50 | 88.56 | 88.91 | 88.91 | 2,382,200 |
| 29 abr 2024 | 90.01 | 90.70 | 89.55 | 90.54 | 90.54 | 1,427,500 |
| 26 abr 2024 | 88.38 | 89.92 | 87.78 | 89.83 | 89.83 | 1,890,300 |
| 25 abr 2024 | 88.55 | 89.55 | 88.26 | 88.49 | 88.49 | 1,925,600 |
| 24 abr 2024 | 90.00 | 90.61 | 89.33 | 89.65 | 89.65 | 1,396,600 |
| 23 abr 2024 | 88.75 | 92.08 | 88.46 | 90.09 | 90.09 | 2,133,600 |
| 22 abr 2024 | 90.26 | 90.68 | 88.15 | 88.45 | 88.45 | 2,311,400 |
| 19 abr 2024 | 89.98 | 90.52 | 89.15 | 89.96 | 89.96 | 2,531,800 |
| 18 abr 2024 | 91.36 | 91.88 | 89.62 | 89.64 | 89.64 | 3,452,600 |
| 17 abr 2024 | 92.75 | 94.53 | 91.55 | 91.82 | 91.82 | 4,480,100 |
| 16 abr 2024 | 90.99 | 94.28 | 90.61 | 92.21 | 92.21 | 10,064,000 |
| 15 abr 2024 | 101.95 | 102.72 | 99.19 | 99.77 | 99.77 | 1,965,600 |
| 12 abr 2024 | 101.38 | 102.39 | 100.54 | 101.04 | 101.04 | 1,357,100 |
| 11 abr 2024 | 101.35 | 102.90 | 100.60 | 102.74 | 102.74 | 1,160,400 |
| 10 abr 2024 | 101.45 | 102.00 | 101.00 | 101.42 | 101.42 | 1,913,900 |
| 09 abr 2024 | 103.10 | 103.31 | 102.28 | 102.73 | 102.73 | 983,500 |
| 08 abr 2024 | 103.46 | 104.07 | 102.71 | 102.80 | 102.80 | 1,408,300 |
| 05 abr 2024 | 102.74 | 104.18 | 102.74 | 103.52 | 103.52 | 1,092,600 |
| 04 abr 2024 | 105.00 | 105.14 | 102.36 | 102.41 | 102.41 | 1,582,900 |
| 03 abr 2024 | 104.01 | 104.97 | 103.65 | 104.20 | 104.20 | 1,635,500 |
| 02 abr 2024 | 103.69 | 105.00 | 102.26 | 104.88 | 104.88 | 2,421,700 |
| 01 abr 2024 | 105.78 | 106.71 | 103.93 | 104.22 | 104.22 | 2,028,800 |
| 28 mar 2024 | 106.94 | 107.24 | 105.48 | 105.77 | 105.77 | 1,465,700 |
| 27 mar 2024 | 105.10 | 107.07 | 104.82 | 106.81 | 106.81 | 1,358,300 |
| 26 mar 2024 | 106.70 | 106.75 | 104.29 | 104.38 | 104.38 | 2,355,000 |
| 25 mar 2024 | 106.41 | 106.68 | 105.70 | 106.10 | 106.10 | 1,834,200 |
| 22 mar 2024 | 106.31 | 107.18 | 105.83 | 105.99 | 105.99 | 2,065,900 |
| 21 mar 2024 | 105.03 | 107.01 | 104.50 | 106.66 | 106.66 | 2,138,700 |
| 20 mar 2024 | 103.90 | 104.79 | 103.31 | 104.42 | 104.42 | 895,000 |
| 19 mar 2024 | 104.44 | 104.52 | 102.75 | 104.02 | 104.02 | 1,849,700 |
| 18 mar 2024 | 104.34 | 105.03 | 103.23 | 104.38 | 104.38 | 2,076,800 |
| 15 mar 2024 | 102.76 | 104.88 | 102.76 | 103.77 | 103.77 | 3,487,100 |
| 14 mar 2024 | 104.38 | 104.64 | 102.74 | 103.41 | 103.41 | 2,396,200 |
| 13 mar 2024 | 102.08 | 104.36 | 102.00 | 104.28 | 104.28 | 2,431,400 |
| 12 mar 2024 | 100.59 | 102.55 | 100.34 | 101.90 | 101.90 | 1,900,400 |
| 11 mar 2024 | 99.56 | 100.55 | 98.85 | 100.06 | 100.06 | 1,629,800 |
| 08 mar 2024 | 100.50 | 101.25 | 98.81 | 99.74 | 99.74 | 1,529,000 |
| 07 mar 2024 | 99.64 | 100.91 | 99.14 | 100.51 | 100.51 | 1,681,700 |
| 06 mar 2024 | 98.74 | 99.46 | 97.33 | 99.19 | 99.19 | 1,567,500 |
| 05 mar 2024 | 98.28 | 98.76 | 96.84 | 98.20 | 98.20 | 5,492,200 |
| 04 mar 2024 | 97.37 | 99.98 | 96.95 | 98.70 | 98.70 | 3,002,300 |
| 01 mar 2024 | 96.93 | 97.69 | 96.41 | 97.15 | 97.15 | 3,390,800 |
| 29 feb 2024 | 95.22 | 97.23 | 94.42 | 96.98 | 96.98 | 3,460,700 |
| 28 feb 2024 | 93.27 | 95.21 | 93.20 | 94.28 | 94.28 | 1,511,500 |
| 27 feb 2024 | 92.81 | 93.82 | 92.25 | 93.54 | 93.54 | 2,124,400 |
| 26 feb 2024 | 94.64 | 94.75 | 92.15 | 92.17 | 92.17 | 3,228,300 |
| 23 feb 2024 | 98.48 | 101.50 | 94.80 | 95.32 | 95.32 | 5,787,700 |
| 22 feb 2024 | 92.37 | 93.88 | 91.55 | 93.49 | 93.49 | 3,289,600 |
| 21 feb 2024 | 91.96 | 92.58 | 90.88 | 91.20 | 91.20 | 1,565,200 |
| 20 feb 2024 | 92.88 | 92.98 | 91.17 | 92.05 | 92.05 | 2,332,700 |
| 16 feb 2024 | 93.90 | 93.90 | 92.52 | 93.25 | 93.25 | 1,862,200 |
| 15 feb 2024 | 89.90 | 94.11 | 89.40 | 93.83 | 93.83 | 3,824,300 |
| 14 feb 2024 | 88.20 | 89.45 | 87.27 | 89.40 | 89.40 | 2,441,700 |
| 13 feb 2024 | 88.47 | 88.89 | 87.42 | 87.75 | 87.75 | 2,464,000 |
| 12 feb 2024 | 89.69 | 90.44 | 89.22 | 89.50 | 89.50 | 1,656,700 |
| 09 feb 2024 | 88.28 | 90.50 | 87.94 | 89.53 | 89.53 | 3,168,000 |
| 08 feb 2024 | 88.62 | 89.00 | 87.60 | 88.00 | 88.00 | 1,926,500 |
| 07 feb 2024 | 89.14 | 89.20 | 87.58 | 87.66 | 87.66 | 2,152,700 |
| 06 feb 2024 | 87.50 | 89.86 | 86.67 | 88.84 | 88.84 | 2,616,800 |
| 05 feb 2024 | 87.59 | 87.83 | 86.68 | 87.41 | 87.41 | 1,633,800 |
| 02 feb 2024 | 88.88 | 89.32 | 87.75 | 88.20 | 88.20 | 2,025,800 |
| 01 feb 2024 | 89.08 | 89.78 | 87.29 | 89.39 | 89.39 | 2,653,200 |
| *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.