XNYS
Datos históricos de LiveWire Group, Inc.
LiveWire Group, Inc. · LVWR
$1.62
▲ +0.01 (+0.62%)
Última operación · 12/10/2026, 1:21:52 UTC
- Variación en el periodo
- −65.89%
- Máximo
- US$6.44
- 23 de octubre de 2025
- Mínimo
- US$0.65
- 15 de julio de 2026
- Volumen medio diario
- 1.21 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 | 1.49 | 1.65 | 1.48 | 1.61 | +9.52% | 179,613.167 |
| 8 oct 2026 | 1.55 | 1.56 | 1.47 | 1.47 | −7.55% | 189,108.211 |
| 7 oct 2026 | 1.62 | 1.64 | 1.50 | 1.59 | −2.45% | 190,015.099 |
| 6 oct 2026 | 1.48 | 1.68 | 1.48 | 1.63 | +10.88% | 241,184.576 |
| 5 oct 2026 | 1.53 | 1.59 | 1.45 | 1.47 | −6.37% | 120,842.957 |
| 2 oct 2026 | 1.54 | 1.59 | 1.47 | 1.57 | +1.29% | 210,537.059 |
| 1 oct 2026 | 1.57 | 1.63 | 1.50 | 1.55 | +1.31% | 119,788.301 |
| 30 sep 2026 | 1.59 | 1.63 | 1.52 | 1.53 | −5.56% | 132,039.585 |
| 29 sep 2026 | 1.55 | 1.69 | 1.49 | 1.62 | +3.85% | 299,696.916 |
| 28 sep 2026 | 1.48 | 1.58 | 1.38 | 1.56 | +4.00% | 173,748.139 |
| 25 sep 2026 | 1.39 | 1.53 | 1.36 | 1.50 | +6.38% | 186,951.477 |
| 24 sep 2026 | 1.32 | 1.43 | 1.28 | 1.41 | +3.68% | 314,407.082 |
| 23 sep 2026 | 1.41 | 1.48 | 1.34 | 1.36 | −6.21% | 314,569.258 |
| 22 sep 2026 | 1.50 | 1.54 | 1.40 | 1.45 | −5.23% | 330,631.454 |
| 21 sep 2026 | 1.65 | 1.67 | 1.37 | 1.53 | −6.13% | 555,119.323 |
| 18 sep 2026 | 1.49 | 1.77 | 1.45 | 1.63 | +14.79% | 2.29 M |
| 17 sep 2026 | 1.20 | 1.53 | 1.20 | 1.42 | +19.33% | 1.38 M |
| 16 sep 2026 | 1.14 | 1.28 | 1.14 | 1.19 | +6.25% | 863,967.561 |
| 15 sep 2026 | 1.10 | 1.13 | 1.07 | 1.12 | +1.82% | 133,740.011 |
| 14 sep 2026 | 1.19 | 1.19 | 1.09 | 1.10 | −3.51% | 261,838.742 |
| 11 sep 2026 | 1.18 | 1.18 | 1.13 | 1.14 | +0.88% | 195,138.632 |
| 10 sep 2026 | 1.14 | 1.15 | 1.09 | 1.13 | −0.88% | 236,851.594 |
| 9 sep 2026 | 1.22 | 1.23 | 1.14 | 1.14 | −7.32% | 302,078.892 |
| 8 sep 2026 | 1.28 | 1.28 | 1.20 | 1.23 | −3.91% | 260,337.698 |
| 4 sep 2026 | 1.15 | 1.41 | 1.15 | 1.28 | +11.30% | 1.04 M |
| 3 sep 2026 | 1.17 | 1.22 | 1.14 | 1.15 | −4.17% | 154,931.853 |
| 2 sep 2026 | 1.17 | 1.22 | 1.13 | 1.20 | +5.26% | 224,372.799 |
| 1 sep 2026 | 1.19 | 1.20 | 1.12 | 1.14 | −6.56% | 232,057.929 |
| 31 ago 2026 | 1.30 | 1.32 | 1.18 | 1.22 | −9.63% | 303,787.214 |
| 28 ago 2026 | 1.39 | 1.45 | 1.33 | 1.35 | −0.74% | 448,443.522 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.