XNAS
Datos históricos de LivaNova PLC
LivaNova PLC · LIVN
$76.39
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 19:03:10 UTC
- Variación en el periodo
- +47.53%
- Máximo
- US$85.76
- 4 de agosto de 2026
- Mínimo
- US$48.82
- 6 de noviembre de 2025
- Volumen medio diario
- 0.71 M
Del 13 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 | 76.12 | 77.66 | 75.63 | 76.39 | +0.63% | 339,431.256 |
| 8 oct 2026 | 75.45 | 76.25 | 74.23 | 75.91 | −0.03% | 467,184.978 |
| 7 oct 2026 | 75.06 | 76.26 | 74.44 | 75.93 | +1.33% | 692,098.437 |
| 6 oct 2026 | 76.80 | 76.80 | 74.58 | 74.93 | −1.96% | 424,529.257 |
| 5 oct 2026 | 75.56 | 76.90 | 74.23 | 76.43 | +1.81% | 558,947.762 |
| 2 oct 2026 | 75.68 | 76.77 | 74.64 | 75.07 | +0.50% | 528,517.199 |
| 1 oct 2026 | 76.44 | 77.15 | 74.47 | 74.70 | −2.35% | 767,262.955 |
| 30 sep 2026 | 77.11 | 77.11 | 75.40 | 76.50 | −0.64% | 970,700.711 |
| 29 sep 2026 | 76.71 | 77.15 | 76.13 | 76.99 | −0.28% | 567,968.177 |
| 28 sep 2026 | 76.13 | 77.66 | 75.47 | 77.21 | +0.76% | 570,681.344 |
| 25 sep 2026 | 75.44 | 77.46 | 75.12 | 76.63 | +1.58% | 745,306.728 |
| 24 sep 2026 | 77.26 | 77.45 | 74.11 | 75.44 | −2.23% | 1.06 M |
| 23 sep 2026 | 78.39 | 79.02 | 76.70 | 77.16 | −1.69% | 493,055.868 |
| 22 sep 2026 | 79.19 | 80.19 | 78.18 | 78.49 | +0.41% | 640,464.075 |
| 21 sep 2026 | 78.39 | 78.63 | 76.83 | 78.17 | +0.21% | 579,153.819 |
| 18 sep 2026 | 77.34 | 78.44 | 76.78 | 78.01 | +0.28% | 1.38 M |
| 17 sep 2026 | 79.23 | 79.23 | 77.51 | 77.79 | −0.92% | 627,280.062 |
| 16 sep 2026 | 79.56 | 80.63 | 77.69 | 78.51 | −1.21% | 693,559.043 |
| 15 sep 2026 | 80.19 | 80.24 | 79.13 | 79.47 | −1.44% | 587,229.885 |
| 14 sep 2026 | 78.70 | 80.77 | 78.30 | 80.63 | +3.13% | 553,528.088 |
| 11 sep 2026 | 79.22 | 79.27 | 77.15 | 78.18 | 0.00% | 552,416.109 |
| 10 sep 2026 | 78.11 | 78.88 | 77.37 | 78.18 | −0.95% | 426,011.352 |
| 9 sep 2026 | 80.22 | 80.37 | 78.11 | 78.93 | −2.19% | 674,359.341 |
| 8 sep 2026 | 81.44 | 81.83 | 80.16 | 80.70 | −1.49% | 472,958.125 |
| 4 sep 2026 | 80.67 | 82.22 | 80.39 | 81.92 | +0.89% | 334,168.425 |
| 3 sep 2026 | 83.50 | 83.52 | 80.81 | 81.20 | −1.46% | 694,084.594 |
| 2 sep 2026 | 80.16 | 83.32 | 80.16 | 82.40 | +2.79% | 769,662.393 |
| 1 sep 2026 | 79.57 | 80.63 | 78.49 | 80.16 | +0.44% | 585,411.813 |
| 31 ago 2026 | 79.86 | 80.15 | 77.28 | 79.81 | −0.63% | 593,716.51 |
| 28 ago 2026 | 80.10 | 80.77 | 79.43 | 80.32 | +0.36% | 465,952.761 |
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.