XNYS
Datos históricos de Loews Corporation
Loews Corporation · L
$106.58
▼ -0.11 (-0.10%)
Última operación · 10/10/2026, 17:28:48 UTC
- Variación en el periodo
- +5.78%
- Máximo
- US$121.01
- 28 de julio de 2026
- Mínimo
- US$97.38
- 29 de octubre de 2025
- Volumen medio diario
- 0.8 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 107.34 | 108.04 | 106.59 | 106.69 | −0.85% | 576,675.269 |
| 8 oct 2026 | 105.72 | 107.89 | 105.23 | 107.60 | +1.83% | 1.08 M |
| 7 oct 2026 | 106.23 | 107.05 | 105.62 | 105.67 | −0.74% | 798,054.916 |
| 6 oct 2026 | 105.83 | 107.11 | 104.88 | 106.46 | +0.75% | 597,327.211 |
| 5 oct 2026 | 105.98 | 106.31 | 105.59 | 105.67 | −0.34% | 1.13 M |
| 2 oct 2026 | 106.27 | 106.27 | 104.90 | 106.03 | +0.93% | 855,166.016 |
| 1 oct 2026 | 104.26 | 105.50 | 103.89 | 105.05 | +0.59% | 1.87 M |
| 30 sep 2026 | 105.70 | 105.96 | 104.42 | 104.43 | −1.42% | 1.06 M |
| 29 sep 2026 | 104.51 | 105.99 | 104.51 | 105.93 | +0.93% | 791,097.466 |
| 28 sep 2026 | 104.82 | 105.48 | 104.59 | 104.95 | +0.12% | 859,524.685 |
| 25 sep 2026 | 105.31 | 105.31 | 103.92 | 104.82 | −0.24% | 843,556.872 |
| 24 sep 2026 | 105.43 | 106.18 | 104.81 | 105.07 | +0.03% | 858,065.355 |
| 23 sep 2026 | 105.42 | 106.85 | 104.96 | 105.04 | −0.82% | 1.22 M |
| 22 sep 2026 | 106.65 | 106.67 | 105.36 | 105.91 | −0.79% | 1.77 M |
| 21 sep 2026 | 109.13 | 109.28 | 106.72 | 106.75 | −0.95% | 1.01 M |
| 18 sep 2026 | 107.63 | 108.43 | 107.03 | 107.77 | −0.54% | 2.55 M |
| 17 sep 2026 | 109.07 | 109.59 | 107.79 | 108.36 | −0.40% | 1.21 M |
| 16 sep 2026 | 109.00 | 109.14 | 107.86 | 108.79 | −0.38% | 1.08 M |
| 15 sep 2026 | 109.18 | 109.25 | 108.00 | 109.21 | +0.01% | 1.11 M |
| 14 sep 2026 | 109.97 | 110.28 | 108.45 | 109.20 | +0.38% | 746,695.593 |
| 11 sep 2026 | 109.98 | 110.01 | 108.39 | 108.79 | −0.27% | 1 M |
| 10 sep 2026 | 109.51 | 109.69 | 108.14 | 109.08 | +0.37% | 612,683.599 |
| 9 sep 2026 | 107.66 | 108.93 | 107.66 | 108.68 | +0.40% | 716,348.776 |
| 8 sep 2026 | 108.26 | 108.96 | 107.41 | 108.25 | −0.96% | 863,125.633 |
| 4 sep 2026 | 111.06 | 111.06 | 109.21 | 109.30 | −0.67% | 625,134.222 |
| 3 sep 2026 | 109.58 | 110.48 | 109.48 | 110.04 | +1.01% | 998,306.38 |
| 2 sep 2026 | 109.45 | 110.13 | 108.79 | 108.94 | +0.21% | 886,833.336 |
| 1 sep 2026 | 108.77 | 109.54 | 107.93 | 108.71 | +0.39% | 985,224.448 |
| 31 ago 2026 | 109.54 | 109.60 | 108.25 | 108.29 | −1.30% | 1.52 M |
| 28 ago 2026 | 110.38 | 110.58 | 109.54 | 109.72 | −0.09% | 490,543.056 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.