XNYS
Datos históricos de Live Nation Entertainment, Inc.
Live Nation Entertainment, Inc. · LYV
$170.00
▼ -0.33 (-0.19%)
Última operación · 10/10/2026, 17:20:44 UTC
- Variación en el periodo
- +11.36%
- Máximo
- US$189.25
- 14 de agosto de 2026
- Mínimo
- US$125.34
- 25 de noviembre de 2025
- Volumen medio diario
- 2.63 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 | 170.01 | 174.43 | 170.01 | 170.33 | −0.59% | 1.59 M |
| 8 oct 2026 | 170.16 | 172.35 | 169.90 | 171.34 | +0.29% | 1.99 M |
| 7 oct 2026 | 170.80 | 172.33 | 168.96 | 170.84 | −0.56% | 1.16 M |
| 6 oct 2026 | 169.46 | 173.36 | 169.46 | 171.80 | +0.66% | 1.74 M |
| 5 oct 2026 | 168.23 | 171.95 | 167.08 | 170.67 | +1.13% | 2.83 M |
| 2 oct 2026 | 167.90 | 169.46 | 166.59 | 168.77 | +1.15% | 2.07 M |
| 1 oct 2026 | 171.73 | 171.73 | 164.82 | 166.85 | −1.45% | 2.67 M |
| 30 sep 2026 | 171.39 | 172.92 | 169.23 | 169.30 | −1.05% | 1.85 M |
| 29 sep 2026 | 171.42 | 172.43 | 170.26 | 171.09 | −0.47% | 1.51 M |
| 28 sep 2026 | 170.89 | 174.00 | 170.71 | 171.89 | +0.60% | 2.21 M |
| 25 sep 2026 | 170.59 | 171.38 | 168.73 | 170.87 | −0.11% | 1.15 M |
| 24 sep 2026 | 168.11 | 171.41 | 166.11 | 171.06 | +1.20% | 1.94 M |
| 23 sep 2026 | 168.93 | 171.68 | 167.82 | 169.03 | −0.48% | 2.07 M |
| 22 sep 2026 | 170.97 | 171.23 | 167.47 | 169.84 | +0.39% | 1.81 M |
| 21 sep 2026 | 168.75 | 170.22 | 167.67 | 169.18 | +1.23% | 1.87 M |
| 18 sep 2026 | 168.00 | 168.67 | 166.40 | 167.12 | −0.72% | 4.48 M |
| 17 sep 2026 | 172.29 | 172.37 | 168.06 | 168.34 | −1.63% | 1.45 M |
| 16 sep 2026 | 171.09 | 174.70 | 169.69 | 171.13 | +0.52% | 1.72 M |
| 15 sep 2026 | 170.90 | 171.36 | 168.42 | 170.24 | −0.73% | 1.87 M |
| 14 sep 2026 | 169.46 | 173.36 | 169.46 | 171.49 | +0.79% | 1.52 M |
| 11 sep 2026 | 174.37 | 174.37 | 168.04 | 170.15 | +0.04% | 2.04 M |
| 10 sep 2026 | 169.51 | 172.48 | 168.47 | 170.08 | +0.05% | 1.75 M |
| 9 sep 2026 | 169.89 | 171.82 | 169.03 | 169.99 | −0.27% | 2.9 M |
| 8 sep 2026 | 172.79 | 173.02 | 170.34 | 170.45 | −1.76% | 2.68 M |
| 4 sep 2026 | 178.20 | 178.20 | 171.72 | 173.50 | −2.25% | 1.95 M |
| 3 sep 2026 | 181.30 | 182.21 | 176.84 | 177.49 | −1.17% | 1.44 M |
| 2 sep 2026 | 177.44 | 180.65 | 177.33 | 179.59 | +1.35% | 1.81 M |
| 1 sep 2026 | 179.47 | 180.17 | 177.13 | 177.20 | −1.50% | 1.62 M |
| 31 ago 2026 | 181.16 | 182.01 | 178.93 | 179.89 | −0.97% | 1.79 M |
| 28 ago 2026 | 180.73 | 181.71 | 177.75 | 181.65 | +0.56% | 1.28 M |
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.