기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Live Nation Entertainment Inc | LYV | NYSE | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
92.30 | 92.30 | 97.04 | 94.66 | 88.27 |
LYV Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 88.38 | 97.04 | 87.61 | 89.25 | 1,930,948 | 6.28 | 7.11% |
1개월 | 102.74 | 104.18 | 87.61 | 92.74 | 2,401,897 | -8.08 | -7.86% |
3개월 | 88.28 | 107.24 | 87.27 | 96.40 | 2,402,335 | 6.38 | 7.23% |
6개월 | 86.97 | 107.24 | 81.25 | 92.64 | 2,241,363 | 7.69 | 8.84% |
1년 | 67.65 | 107.24 | 66.38 | 89.11 | 2,117,036 | 27.01 | 39.93% |
3년 | 82.64 | 127.75 | 64.25 | 90.06 | 2,096,587 | 12.02 | 14.55% |
5년 | 65.25 | 127.75 | 21.70 | 75.24 | 2,308,449 | 29.41 | 45.07% |
LYV 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
03 5월(5) 2024 | 88.27 | -1.01 | -1.13% | 89.55 | 89.6799 | 87.61 | 2,224,314 |
02 5월(5) 2024 | 89.28 | 0.37 | 0.42% | 89.61 | 90.49 | 88.31 | 1,729,746 |
01 5월(5) 2024 | 88.91 | -1.63 | -1.80% | 90.41 | 90.50 | 88.56 | 2,381,811 |
30 4월(4) 2024 | 90.54 | 0.71 | 0.79% | 90.01 | 90.695 | 89.5485 | 1,429,172 |
27 4월(4) 2024 | 89.83 | 1.34 | 1.51% | 88.38 | 89.92 | 87.78 | 1,889,697 |
26 4월(4) 2024 | 88.49 | -1.16 | -1.29% | 88.55 | 89.55 | 88.255 | 1,923,849 |
25 4월(4) 2024 | 89.65 | -0.44 | -0.49% | 90.00 | 90.605 | 89.33 | 1,396,480 |
24 4월(4) 2024 | 90.09 | 1.64 | 1.85% | 88.75 | 92.08 | 88.46 | 2,133,469 |
23 4월(4) 2024 | 88.45 | -1.51 | -1.68% | 90.26 | 90.68 | 88.15 | 2,311,281 |
20 4월(4) 2024 | 89.96 | 0.32 | 0.36% | 89.98 | 90.52 | 89.145 | 2,697,147 |
19 4월(4) 2024 | 89.64 | -2.18 | -2.37% | 91.36 | 91.88 | 89.62 | 3,452,637 |
18 4월(4) 2024 | 91.82 | -0.39 | -0.42% | 92.75 | 94.53 | 91.55 | 4,478,601 |
17 4월(4) 2024 | 92.21 | -7.56 | -7.58% | 90.73 | 94.28 | 90.61 | 10,061,369 |
16 4월(4) 2024 | 99.77 | -1.27 | -1.26% | 101.95 | 102.72 | 99.19 | 1,960,418 |
13 4월(4) 2024 | 101.04 | -1.70 | -1.65% | 101.38 | 102.39 | 100.535 | 1,357,164 |
12 4월(4) 2024 | 102.74 | 1.32 | 1.30% | 101.35 | 102.90 | 100.60 | 1,160,398 |
11 4월(4) 2024 | 101.42 | -1.31 | -1.28% | 101.45 | 101.995 | 101.00 | 1,913,941 |
10 4월(4) 2024 | 102.73 | -0.07 | -0.07% | 103.10 | 103.31 | 102.28 | 1,035,597 |
09 4월(4) 2024 | 102.80 | -0.72 | -0.70% | 103.46 | 104.07 | 102.7075 | 1,408,266 |
06 4월(4) 2024 | 103.52 | 1.11 | 1.08% | 102.74 | 104.18 | 102.60 | 1,092,587 |
05 4월(4) 2024 | 102.41 | -1.79 | -1.72% | 105.00 | 105.14 | 102.36 | 1,580,147 |
04 4월(4) 2024 | 104.20 | -0.68 | -0.65% | 104.01 | 104.97 | 103.65 | 1,674,874 |