Loews Corporation L
NYSE · Amerika Birleşik Devletleri · Finans
$104,43-1,50 (-%1,42)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | $104,43 | -%1,42 | $105,70 | $105,96 | $104,42 | 1,06M |
| 2026-09-29 | $105,93 | +%0,93 | $104,51 | $105,99 | $104,51 | 791,00K |
| 2026-09-28 | $104,95 | +%0,12 | $104,82 | $105,48 | $104,59 | 859,50K |
| 2026-09-25 | $104,82 | -%0,24 | $105,31 | $105,31 | $103,92 | 843,60K |
| 2026-09-24 | $105,07 | +%0,03 | $105,43 | $106,18 | $104,81 | 858,00K |
| 2026-09-23 | $105,04 | -%0,82 | $105,42 | $106,85 | $104,96 | 1,22M |
| 2026-09-22 | $105,91 | -%0,79 | $106,65 | $106,67 | $105,36 | 1,77M |
| 2026-09-21 | $106,75 | -%0,95 | $109,13 | $109,28 | $106,72 | 1,01M |
| 2026-09-18 | $107,77 | -%0,54 | $107,63 | $108,43 | $107,03 | 2,55M |
| 2026-09-17 | $108,36 | -%0,40 | $109,07 | $109,59 | $107,79 | 1,21M |
| 2026-09-16 | $108,79 | -%0,38 | $109,00 | $109,14 | $107,86 | 1,08M |
| 2026-09-15 | $109,21 | +%0,01 | $109,18 | $109,25 | $108,00 | 1,11M |
| 2026-09-14 | $109,20 | +%0,38 | $109,97 | $110,28 | $108,45 | 746,70K |
| 2026-09-11 | $108,79 | -%0,27 | $109,98 | $110,01 | $108,39 | 1,00M |
| 2026-09-10 | $109,08 | +%0,37 | $109,51 | $109,69 | $108,14 | 612,70K |
| 2026-09-09 | $108,68 | +%0,40 | $107,66 | $108,93 | $107,66 | 716,30K |
| 2026-09-08 | $108,25 | -%0,96 | $108,26 | $108,96 | $107,41 | 863,10K |
| 2026-09-04 | $109,30 | -%0,67 | $111,06 | $111,06 | $109,21 | 625,10K |
| 2026-09-03 | $110,04 | +%1,01 | $109,58 | $110,48 | $109,48 | 998,30K |
| 2026-09-02 | $108,94 | +%0,21 | $109,45 | $110,13 | $108,79 | 886,80K |
| 2026-09-01 | $108,71 | +%0,39 | $108,77 | $109,54 | $107,93 | 985,20K |
| 2026-08-31 | $108,29 | -%1,30 | $109,54 | $109,60 | $108,25 | 1,52M |
| 2026-08-28 | $109,72 | -%0,09 | $110,38 | $110,58 | $109,54 | 490,50K |
| 2026-08-27 | $109,82 | -%1,03 | $109,90 | $110,21 | $108,77 | 439,30K |
| 2026-08-26 | $110,96 | +%0,14 | $111,18 | $111,83 | $110,92 | 477,30K |
| 2026-08-25 | $110,81 | -%0,57 | $111,61 | $111,64 | $110,52 | 579,50K |
| 2026-08-24 | $111,45 | +%1,48 | $110,17 | $112,08 | $110,17 | 379,30K |
| 2026-08-21 | $109,83 | -%0,79 | $111,46 | $111,46 | $109,77 | 667,50K |
| 2026-08-20 | $110,70 | -%0,44 | $111,97 | $111,97 | $110,13 | 540,30K |
| 2026-08-19 | $111,19 | -%1,12 | $112,79 | $113,63 | $111,13 | 498,10K |
| 2026-08-18 | $112,45 | +%0,06 | $113,60 | $114,06 | $112,45 | 605,20K |
| 2026-08-17 | $112,38 | -%0,58 | $112,60 | $114,11 | $112,34 | 798,70K |
| 2026-08-14 | $113,03 | +%0,28 | $112,46 | $113,29 | $112,16 | 710,70K |
| 2026-08-13 | $112,72 | -%0,36 | $113,85 | $113,87 | $112,50 | 520,20K |
| 2026-08-12 | $113,13 | -%0,02 | $114,37 | $114,37 | $111,75 | 485,30K |
| 2026-08-11 | $113,15 | -%0,57 | $113,45 | $113,98 | $112,34 | 517,40K |
| 2026-08-10 | $113,80 | -%1,50 | $113,22 | $115,44 | $113,22 | 908,60K |
| 2026-08-07 | $115,53 | -%0,39 | $115,21 | $115,76 | $114,24 | 453,00K |
| 2026-08-06 | $115,98 | +%0,21 | $116,80 | $116,90 | $114,96 | 789,40K |
| 2026-08-05 | $115,74 | -%0,21 | $117,01 | $117,01 | $114,29 | 668,10K |
| 2026-08-04 | $115,98 | -%0,23 | $115,50 | $116,25 | $114,00 | 615,90K |
| 2026-08-03 | $116,25 | +%0,21 | $116,16 | $117,66 | $115,35 | 794,60K |
| 2026-07-31 | $116,01 | -%0,31 | $115,68 | $117,21 | $115,01 | 840,00K |
| 2026-07-30 | $116,37 | -%2,16 | $117,64 | $118,33 | $115,53 | 755,30K |
| 2026-07-29 | $118,94 | -%0,39 | $120,18 | $120,18 | $118,45 | 1,24M |
| 2026-07-28 | $119,40 | +%0,73 | $119,36 | $121,01 | $118,73 | 864,10K |
| 2026-07-27 | $118,54 | +%0,54 | $119,02 | $119,02 | $117,20 | 734,40K |
| 2026-07-24 | $117,90 | +%1,96 | $114,46 | $118,26 | $114,46 | 641,20K |
| 2026-07-23 | $115,63 | +%0,81 | $115,07 | $115,69 | $113,60 | 445,20K |
| 2026-07-22 | $114,70 | +%0,10 | $113,31 | $115,01 | $113,31 | 772,40K |
| 2026-07-21 | $114,59 | %0,00 | $114,43 | $114,83 | $113,66 | 666,90K |
| 2026-07-20 | $114,59 | +%0,12 | $114,42 | $115,27 | $114,37 | 816,00K |
| 2026-07-17 | $114,45 | +%0,49 | $115,62 | $116,97 | $114,17 | 902,20K |
| 2026-07-16 | $113,89 | +%1,22 | $112,79 | $114,37 | $112,79 | 769,50K |
| 2026-07-15 | $112,52 | -%1,70 | $113,14 | $113,69 | $111,48 | 664,50K |
| 2026-07-14 | $114,47 | -%1,74 | $116,01 | $117,16 | $114,30 | 965,70K |
| 2026-07-13 | $116,50 | +%1,31 | $115,94 | $116,76 | $114,48 | 888,00K |
| 2026-07-10 | $114,99 | -%0,14 | $115,19 | $116,08 | $114,44 | 555,50K |
| 2026-07-09 | $115,15 | -%0,04 | $115,54 | $115,67 | $114,16 | 878,00K |
| 2026-07-08 | $115,20 | -%1,50 | $117,43 | $117,43 | $115,01 | 912,10K |
| 2026-07-07 | $116,95 | +%0,56 | $117,00 | $119,10 | $116,57 | 1,14M |
| 2026-07-06 | $116,30 | -%0,19 | $116,60 | $116,70 | $115,78 | 606,80K |
| 2026-07-02 | $116,52 | +%2,10 | $114,62 | $116,58 | $113,54 | 644,80K |
| 2026-07-01 | $114,12 | +%0,80 | $113,64 | $115,10 | $113,50 | 770,00K |
| 2026-06-30 | $113,21 | -%0,42 | $113,77 | $114,29 | $112,94 | 755,80K |
| 2026-06-29 | $113,69 | +%0,39 | $113,54 | $114,39 | $113,05 | 814,40K |
| 2026-06-26 | $113,25 | +%2,12 | $109,59 | $113,37 | $109,59 | 1,18M |
| 2026-06-25 | $110,90 | -%0,91 | $111,73 | $113,16 | $110,69 | 762,70K |
| 2026-06-24 | $111,92 | +%1,21 | $110,98 | $112,31 | $110,35 | 1,21M |
| 2026-06-23 | $110,58 | +%2,27 | $109,15 | $110,67 | $108,14 | 923,60K |
| 2026-06-22 | $108,13 | +%0,79 | $107,49 | $109,10 | $107,02 | 1,15M |
| 2026-06-18 | $107,28 | -%0,37 | $107,71 | $107,95 | $106,58 | 1,71M |
| 2026-06-17 | $107,68 | -%0,89 | $107,68 | $108,97 | $107,13 | 1,02M |
| 2026-06-16 | $108,65 | +%0,34 | $108,92 | $109,25 | $107,88 | 969,10K |
| 2026-06-15 | $108,28 | +%0,15 | $107,64 | $108,73 | $107,64 | 810,60K |
| 2026-06-12 | $108,12 | +%0,70 | $107,71 | $108,41 | $106,92 | 760,30K |
| 2026-06-11 | $107,37 | -%0,63 | $108,54 | $108,63 | $107,28 | 924,50K |
| 2026-06-10 | $108,05 | +%1,03 | $107,75 | $109,32 | $107,40 | 656,50K |
| 2026-06-09 | $106,95 | +%0,92 | $106,35 | $107,77 | $106,15 | 799,10K |
| 2026-06-08 | $105,97 | -%1,49 | $106,82 | $107,68 | $105,95 | 662,90K |
| 2026-06-05 | $107,57 | +%2,43 | $105,81 | $108,04 | $105,17 | 751,00K |
| 2026-06-04 | $105,02 | +%0,54 | $105,69 | $106,48 | $104,63 | 1,12M |
| 2026-06-03 | $104,46 | -%0,45 | $104,77 | $105,75 | $104,38 | 1,04M |
| 2026-06-02 | $104,93 | +%1,06 | $103,68 | $106,12 | $103,38 | 1,06M |
| 2026-06-01 | $103,83 | +%0,27 | $102,70 | $104,60 | $102,17 | 1,14M |
| 2026-05-29 | $103,55 | -%1,21 | $104,48 | $105,23 | $103,47 | 2,57M |
| 2026-05-28 | $104,82 | -%2,02 | $106,09 | $106,42 | $104,46 | 833,40K |
| 2026-05-27 | $106,98 | -%1,93 | $108,79 | $109,39 | $106,67 | 759,40K |
| 2026-05-26 | $109,09 | +%0,20 | $108,61 | $109,78 | $108,47 | 546,30K |
| 2026-05-22 | $108,87 | -%0,28 | $109,18 | $110,09 | $108,47 | 701,30K |