Stockscreener 앱 받기
133.28
0.82%
1.09
시간 외 거래:
132.00
-1.28
-0.96%
Live Nation Entertainment Inc 주식 (LYV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $134.7 | $131.6 | $3.15 | 3,474,544.0 | +0.82% |
| 2024-12-19 | $134.5 | $131.7 | $2.73 | 1,315,073.0 | -0.30% |
| 2024-12-18 | $138.6 | $132.5 | $6.02 | 1,580,652.0 | -3.82% |
| 2024-12-17 | $138.3 | $136.3 | $2.00 | 1,618,623.0 | +0.02% |
| 2024-12-16 | $138.8 | $136.1 | $2.70 | 3,289,463.0 | +1.38% |
| 2024-12-13 | $136.0 | $133.8 | $2.20 | 1,071,687.0 | +0.08% |
| 2024-12-12 | $136.4 | $134.4 | $2.03 | 1,545,532.0 | +0.86% |
| 2024-12-11 | $136.4 | $134.3 | $2.06 | 2,644,677.0 | +0.24% |
| 2024-12-10 | $135.3 | $133.1 | $2.18 | 2,131,926.0 | +0.28% |
| 2024-12-09 | $136.9 | $133.9 | $3.06 | 2,319,527.0 | -2.03% |
| 2024-12-06 | $136.9 | $134.7 | $2.19 | 2,049,095.0 | +1.55% |
| 2024-12-05 | $136.7 | $133.7 | $2.99 | 3,226,476.0 | -1.51% |
| 2024-12-04 | $139.2 | $134.0 | $5.20 | 6,012,135.0 | -0.45% |
| 2024-12-03 | $138.0 | $135.4 | $2.56 | 4,528,987.0 | -0.30% |
| 2024-12-02 | $138.8 | $137.2 | $1.68 | 1,903,651.0 | -0.35% |
| 2024-11-29 | $139.9 | $138.1 | $1.83 | 1,002,799.0 | -1.06% |
| 2024-11-27 | $140.9 | $138.7 | $2.20 | 1,514,300.0 | +0.62% |
| 2024-11-26 | $140.7 | $137.7 | $2.93 | 2,196,112.0 | -1.19% |
| 2024-11-25 | $141.2 | $139.1 | $2.09 | 3,502,390.0 | +0.18% |
| 2024-11-22 | $140.3 | $137.8 | $2.45 | 1,624,400.0 | +1.24% |
Live Nation Entertainment Inc 주식 (LYV) 연도별 가격 이력
이 심층 분석에서는 Live Nation Entertainment Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LYV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Live Nation Entertainment Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Live Nation Entertainment Inc 주식 (LYV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $139.2 | $131.6 | $7.62 | 42,186,592.0 | -3.59% |
| 2024-11 | $141.2 | $116.5 | $24.72 | 58,460,840.0 | +18.02% |
| 2024-10 | $119.5 | $107.7 | $11.82 | 42,447,895.0 | +6.99% |
| 2024-09 | $109.8 | $92.57 | $17.26 | 42,110,203.0 | +12.10% |
| 2024-08 | $99.72 | $87.33 | $12.39 | 31,573,973.0 | +1.54% |
| 2024-07 | $100.0 | $92.19 | $7.81 | 40,120,517.0 | +2.61% |
| 2024-06 | $94.61 | $86.81 | $7.80 | 41,925,845.0 | +0.00% |
| 2024-05 | $102.8 | $87.61 | $15.23 | 50,327,020.0 | +5.43% |
| 2024-04 | $106.7 | $87.78 | $18.93 | 51,006,676.0 | -15.94% |
| 2024-03 | $107.2 | $96.41 | $10.83 | 44,391,147.0 | +9.06% |
| 2024-02 | $101.5 | $86.67 | $14.83 | 51,317,747.0 | +9.15% |
| 2024-01 | $94.19 | $88.07 | $6.13 | 40,068,672.0 | -5.07% |
Live Nation Entertainment Inc 주식 (LYV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $95.07 | $81.38 | $13.69 | 45,272,193.0 | +11.14% |
| 2023-11 | $91.12 | $79.49 | $11.63 | 45,786,287.0 | +5.25% |
| 2023-10 | $88.13 | $76.48 | $11.65 | 38,463,432.0 | -3.64% |
| 2023-09 | $85.27 | $78.63 | $6.64 | 37,897,029.0 | -1.76% |
| 2023-08 | $89.59 | $83.23 | $6.36 | 35,693,014.0 | -3.67% |
| 2023-07 | $101.7 | $81.04 | $20.70 | 56,480,266.0 | -3.69% |
| 2023-06 | $91.44 | $79.37 | $12.07 | 36,442,874.0 | +13.97% |
| 2023-05 | $85.70 | $66.38 | $19.33 | 46,581,665.0 | +17.94% |
| 2023-04 | $71.18 | $64.96 | $6.22 | 25,078,970.0 | -3.17% |
| 2023-03 | $73.86 | $64.25 | $9.61 | 42,479,969.0 | -2.86% |
| 2023-02 | $83.10 | $68.21 | $14.89 | 42,601,785.0 | -10.47% |
| 2023-01 | $81.27 | $68.52 | $12.75 | 43,620,334.0 | +15.41% |
Live Nation Entertainment Inc 주식 (LYV) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $76.67 | $67.70 | $8.97 | 41,590,006.0 | -4.15% |
| 2022-11 | $81.56 | $65.05 | $16.51 | 71,250,957.0 | -8.60% |
| 2022-10 | $82.87 | $74.69 | $8.18 | 28,772,890.0 | +4.69% |
| 2022-09 | $95.52 | $73.35 | $22.17 | 39,397,174.0 | -15.85% |
| 2022-08 | $99.66 | $90.30 | $9.36 | 27,249,077.0 | -3.81% |
| 2022-07 | $94.09 | $79.50 | $14.59 | 20,725,591.0 | +13.67% |
| 2022-06 | $97.73 | $80.24 | $17.49 | 31,500,095.0 | -13.06% |
| 2022-05 | $106.8 | $81.68 | $25.13 | 64,963,482.0 | -9.37% |
| 2022-04 | $118.6 | $103.8 | $14.73 | 32,180,000.0 | -10.85% |
| 2022-03 | $122.7 | $98.01 | $24.69 | 57,228,436.0 | -2.63% |
| 2022-02 | $126.8 | $104.7 | $22.06 | 51,904,576.0 | +10.33% |
| 2022-01 | $125.7 | $99.76 | $25.96 | 44,082,771.0 | -8.51% |
1.91%
0.44%
자본화:
|
볼륨(24시간):