Mercado abrirá em 6 h 50 min

Loews Corporation (0JVI.L)

LSE - LSE Preço Adiado. Moeda em USD.
Adicionar à lista
76,16+0,46 (+0,61%)
No fechamento: 06:49PM BST
Período:
02 de mai. de 2023 - 02 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
01 de mai. de 202476,1676,1676,1676,1676,161
30 de abr. de 202475,3975,3975,3975,3975,39102
29 de abr. de 202475,8075,8075,7075,7075,701.052
26 de abr. de 202476,0176,4275,5175,5475,54431
25 de abr. de 202476,3376,3376,3376,3376,332
24 de abr. de 202476,1176,1175,9475,9475,9423
23 de abr. de 202476,7876,7876,7876,7876,7830
22 de abr. de 202475,6476,2575,5876,2376,2320.659
19 de abr. de 202474,4975,3274,4675,3275,32272
18 de abr. de 202474,2574,2573,7273,7273,72504
17 de abr. de 202473,0173,6573,0173,3773,37483
16 de abr. de 202473,5273,5273,2473,2573,25646
15 de abr. de 202474,7574,7574,0574,2074,201.229
12 de abr. de 202474,4174,4174,0374,0374,0393
11 de abr. de 202474,7474,7473,7374,1774,17124
10 de abr. de 202475,0475,0474,9274,9274,92582
09 de abr. de 202476,1676,1674,8974,8974,891.394
08 de abr. de 202476,8576,8576,4476,6176,611.108
05 de abr. de 202476,5876,6576,5876,6476,6430
04 de abr. de 202477,5777,5777,5777,5777,57102
03 de abr. de 202477,3977,5577,3977,5577,5529
02 de abr. de 202477,7877,7877,3877,3877,3868
28 de mar. de 202477,3478,5177,3478,5178,51333
27 de mar. de 202477,5277,5877,5277,5877,5852
26 de mar. de 202477,0877,1876,9677,1877,1876
25 de mar. de 202476,9777,3576,7677,2477,2432
22 de mar. de 202477,5677,5776,6976,6976,691.407
21 de mar. de 202477,6977,7777,3977,4977,49294
20 de mar. de 202477,1977,8177,1277,8177,811.565
19 de mar. de 202477,3477,7077,2977,2977,29312
18 de mar. de 202477,1577,4676,7677,2577,252.394
15 de mar. de 202476,1476,3075,3476,2776,27241
14 de mar. de 202475,6876,1375,4975,9075,902.632
13 de mar. de 202476,3176,3176,0776,0776,075
12 de mar. de 202476,0776,1575,9175,9875,981.481
11 de mar. de 202474,7475,7574,6075,7075,70295
08 de mar. de 202475,0575,1774,7674,7674,76238
07 de mar. de 202475,1375,5575,1275,1375,13486
06 de mar. de 202474,9275,5574,9275,2275,22566
05 de mar. de 202474,3374,8074,3374,6474,64305
04 de mar. de 202474,4174,5074,4174,4174,4123
01 de mar. de 202475,2075,2074,4874,4874,48108
29 de fev. de 202474,7575,0674,6574,6574,6533.477
28 de fev. de 202475,4475,4475,2575,2575,25152
27 de fev. de 202473,8774,2873,8774,2874,286
26 de fev. de 202475,1075,1074,6674,6774,67260
23 de fev. de 2024------
22 de fev. de 202474,3874,4474,2174,4474,44220
21 de fev. de 202474,3874,3874,1474,1574,15183
20 de fev. de 202474,1774,3873,7774,3174,31275
20 de fev. de 20240.0625 Dividendo
19 de fev. de 2024------
16 de fev. de 202475,2275,2274,5674,8274,82433
15 de fev. de 202474,0074,8974,0074,8474,84104
14 de fev. de 202473,3973,4373,0273,0273,02143
13 de fev. de 202473,4373,4372,6972,8772,87187
12 de fev. de 202473,1673,2772,8673,2773,27472
09 de fev. de 202471,8972,1270,8472,1272,12953
08 de fev. de 202472,3372,3371,7271,7271,72528
07 de fev. de 202472,5272,9072,4772,6972,69305
06 de fev. de 202472,8873,0372,8873,0373,03104
05 de fev. de 202474,8476,6372,3772,4572,451.158
02 de fev. de 202472,9972,9972,6672,6672,6611
01 de fev. de 202472,2872,5671,4771,4771,47246
31 de jan. de 202473,8073,9873,4773,4773,47111
30 de jan. de 202473,2773,3673,2073,2073,20108
29 de jan. de 202472,4772,8372,4572,8372,834
26 de jan. de 202472,9273,1872,9273,1873,18242
25 de jan. de 202473,0273,0272,6472,6872,6860
24 de jan. de 2024------
23 de jan. de 202473,2373,2672,8472,8572,8594
22 de jan. de 202472,4873,2672,2773,2673,26114
19 de jan. de 202471,9572,0771,6072,0772,0799
18 de jan. de 202470,6670,9470,6670,6670,6612
17 de jan. de 202471,3671,6971,2571,2571,25134
16 de jan. de 202470,9570,9570,7970,8270,82222
15 de jan. de 2024------
12 de jan. de 202471,6871,7671,0471,0471,04418
11 de jan. de 202470,7770,7770,6470,6470,64134
10 de jan. de 202471,0771,0770,6470,6670,66916
09 de jan. de 202471,2671,2670,5570,6570,651.787
08 de jan. de 202470,8670,8670,7470,7470,74265
05 de jan. de 202471,0471,2371,0471,1471,14236
04 de jan. de 202471,0071,1370,9971,1371,13246
03 de jan. de 202470,9570,9770,5770,6470,64753
02 de jan. de 202469,8370,1369,8370,1370,13433
29 de dez. de 202369,5669,5769,2069,2069,2019
28 de dez. de 202369,4369,5669,4069,5669,56122
27 de dez. de 202368,7868,9468,7868,9468,9439
22 de dez. de 202368,7268,7268,7168,7168,7112
21 de dez. de 202368,0768,0768,0768,0768,071
20 de dez. de 202368,5368,9968,5368,9968,9911
19 de dez. de 202368,5368,8168,5368,8168,8116
18 de dez. de 202368,4168,6368,3768,4368,43856
15 de dez. de 202368,2668,2667,2167,2167,21596
14 de dez. de 202370,3370,3368,9368,9368,93424
13 de dez. de 2023------
12 de dez. de 202370,1370,1370,1370,1370,138
11 de dez. de 202369,2469,8469,2469,5769,5747
08 de dez. de 202369,1769,1768,5168,6468,64193
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...