LiveWire Group (LVWR)

LVWR
🏛️ Estados Unidos →
4.66
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 11.16 11.66 11.16 11.31 0.0M
2023-12-28 11.92 11.92 11.20 11.28 0.0M
2023-12-27 11.99 11.99 11.84 11.92 0.1M
2023-12-26 11.68 12.04 11.48 11.92 0.1M
2023-12-22 11.36 11.84 11.11 11.84 0.1M
2023-12-21 11.60 11.71 11.29 11.55 0.1M
2023-12-20 11.28 11.66 11.02 11.25 0.1M
2023-12-19 11.88 11.88 10.56 11.30 0.2M
2023-12-18 11.07 11.87 10.96 11.55 0.1M
2023-12-15 10.59 11.50 10.55 10.92 0.8M
2023-12-14 10.23 10.63 10.15 10.56 0.0M
2023-12-13 9.76 10.24 9.67 10.13 0.0M
2023-12-12 10.48 10.90 9.72 9.80 0.0M
2023-12-11 10.78 10.78 10.16 10.50 0.1M
2023-12-08 10.71 11.05 10.71 10.94 0.1M
2023-12-07 10.46 10.98 10.26 10.63 0.0M
2023-12-06 11.11 11.11 9.82 10.40 0.1M
2023-12-05 10.67 11.04 10.38 10.94 0.1M
2023-12-04 10.68 11.25 10.52 11.03 0.1M
2023-12-01 11.12 11.15 10.85 10.88 0.0M
2023-11-30 11.15 11.15 10.87 10.97 0.0M
2023-11-29 10.77 11.25 10.77 11.12 0.1M
2023-11-28 11.05 11.28 10.87 11.07 0.1M
2023-11-27 10.96 11.25 10.54 11.20 0.1M
2023-11-24 10.94 11.25 10.79 10.98 0.0M
2023-11-22 10.85 11.00 10.39 10.94 0.1M
2023-11-21 9.77 10.80 9.57 10.55 0.1M
2023-11-20 9.98 10.63 9.85 9.95 0.1M
2023-11-17 9.23 10.00 8.66 9.91 0.0M
2023-11-16 9.39 9.64 9.03 9.19 0.0M
2023-11-15 9.74 9.95 9.27 9.44 0.0M
2023-11-14 9.54 9.96 9.32 9.62 0.0M
2023-11-13 9.38 9.56 9.05 9.19 0.0M
2023-11-10 9.08 10.00 9.05 9.19 0.0M
2023-11-09 9.86 10.01 9.08 9.27 0.0M
2023-11-08 9.87 9.91 9.72 9.80 0.0M
2023-11-07 9.67 10.00 9.63 9.97 0.0M
2023-11-06 9.96 10.00 9.71 9.80 0.0M
2023-11-03 10.10 10.10 9.50 9.66 0.1M
2023-11-02 10.34 10.79 10.00 10.04 0.0M
2023-11-01 10.98 10.98 10.10 10.10 0.1M
2023-10-31 10.12 10.76 10.09 10.72 0.1M
2023-10-30 9.65 10.50 9.48 10.31 0.1M
2023-10-27 9.19 9.65 9.00 9.51 0.0M
2023-10-26 8.51 9.21 8.50 8.97 0.0M
2023-10-25 7.92 8.59 7.92 8.29 0.0M
2023-10-24 8.19 8.30 7.85 8.12 0.0M
2023-10-23 8.20 8.46 7.91 8.15 0.0M
2023-10-20 8.08 8.49 7.80 8.33 0.0M
2023-10-19 7.95 8.42 7.80 7.96 0.0M
2023-10-18 8.47 8.88 7.89 8.03 0.0M
2023-10-17 7.97 8.79 7.84 8.49 0.0M
2023-10-16 7.80 9.24 7.75 8.18 0.0M
2023-10-13 8.05 8.09 7.57 7.72 0.0M
2023-10-12 8.51 8.51 7.80 7.98 0.0M
2023-10-11 8.92 8.92 8.36 8.43 0.0M
2023-10-10 9.76 9.76 8.48 8.69 0.0M
2023-10-09 8.30 9.50 8.30 9.25 0.1M
2023-10-06 7.41 8.68 7.41 8.46 0.0M
2023-10-05 7.53 7.60 7.38 7.58 0.0M
2023-10-04 7.35 7.53 7.34 7.52 0.0M
2023-10-03 7.18 7.35 7.09 7.19 0.0M
2023-10-02 6.93 7.43 6.92 7.25 0.0M
2023-09-29 7.04 7.17 6.88 6.93 0.0M
2023-09-28 7.02 7.25 6.86 7.01 0.1M
2023-09-27 6.94 7.20 6.90 7.10 0.0M
2023-09-26 7.14 7.57 6.87 6.91 0.0M
2023-09-25 7.86 7.86 7.01 7.20 0.0M
2023-09-22 7.92 7.92 7.38 7.77 0.0M
2023-09-21 8.02 8.13 7.34 7.72 0.0M
2023-09-20 9.27 9.50 8.14 8.24 0.1M
2023-09-19 9.93 9.93 9.27 9.41 0.1M
2023-09-18 9.88 10.26 9.52 9.84 0.0M
2023-09-15 10.40 10.50 9.71 10.00 0.1M
2023-09-14 10.64 10.65 10.30 10.36 0.0M
2023-09-13 10.60 10.84 10.58 10.60 0.0M
2023-09-12 10.77 10.94 10.50 10.73 0.0M
2023-09-11 10.53 10.77 10.40 10.64 0.0M
2023-09-08 10.22 10.70 10.22 10.50 0.0M
2023-09-07 10.24 10.43 9.84 10.39 0.0M
2023-09-06 10.59 10.66 10.07 10.24 0.0M
2023-09-05 11.36 11.36 10.33 10.37 0.0M
2023-09-01 11.33 11.72 11.25 11.36 0.0M
2023-08-31 12.16 12.16 11.12 11.18 0.0M
2023-08-30 11.76 12.10 11.60 11.99 0.0M
2023-08-29 11.38 12.12 11.03 11.63 0.0M
2023-08-28 11.36 11.51 11.30 11.44 0.0M
2023-08-25 11.73 11.80 11.26 11.48 0.0M
2023-08-24 11.16 11.51 11.16 11.46 0.0M
2023-08-23 11.26 11.32 10.85 11.22 0.0M
2023-08-22 10.84 11.88 10.72 11.61 0.0M
2023-08-21 10.11 10.74 10.00 10.65 0.1M
2023-08-18 9.80 10.18 9.80 9.98 0.0M
2023-08-17 9.90 10.13 9.90 9.98 0.0M
2023-08-16 10.00 10.30 9.91 9.94 0.0M
2023-08-15 10.53 10.74 10.09 10.14 0.1M
2023-08-14 11.97 12.40 10.43 10.58 0.2M
2023-08-11 11.87 12.08 11.80 12.00 0.0M
2023-08-10 11.95 12.05 11.84 11.95 0.0M
2023-08-09 11.75 12.10 11.75 11.95 0.0M
2023-08-08 11.93 12.00 11.56 11.88 0.0M
2023-08-07 11.63 12.19 11.08 12.09 0.1M
2023-08-04 11.42 11.56 11.01 11.49 0.0M
2023-08-03 11.16 11.55 11.01 11.18 0.0M
2023-08-02 11.85 11.85 11.20 11.22 0.0M
2023-08-01 12.13 12.18 11.81 11.87 0.0M
2023-07-31 11.80 12.20 11.60 12.12 0.1M
2023-07-28 11.06 11.71 10.96 11.71 0.0M
2023-07-27 11.40 11.42 10.62 10.88 0.1M
2023-07-26 12.00 12.00 11.32 11.78 0.1M
2023-07-25 10.52 11.43 10.52 11.39 0.0M
2023-07-24 9.95 10.55 9.88 10.48 0.0M
2023-07-21 10.41 10.62 9.97 10.05 0.1M
2023-07-20 11.10 11.12 10.05 10.30 0.1M
2023-07-19 12.17 12.17 11.22 11.32 0.0M
2023-07-18 12.47 12.47 12.00 12.29 0.0M
2023-07-17 11.93 12.49 11.66 12.11 0.0M
2023-07-14 11.80 12.08 11.35 12.04 0.0M
2023-07-13 11.31 12.10 10.58 11.60 0.0M
2023-07-12 11.32 11.50 10.68 11.02 0.1M
2023-07-11 11.30 11.85 10.79 11.24 0.1M
2023-07-10 11.69 11.70 11.30 11.34 0.1M
2023-07-07 11.87 12.09 11.22 11.70 0.1M
2023-07-06 11.01 11.82 11.01 11.75 0.1M
2023-07-05 11.90 12.02 10.90 11.06 0.1M
2023-07-03 12.40 12.50 11.70 11.94 0.1M
2023-06-30 11.82 11.90 11.15 11.81 0.0M
2023-06-29 12.15 12.25 11.48 11.80 0.1M
2023-06-28 11.29 12.04 11.29 11.85 0.0M
2023-06-27 11.27 11.65 10.93 11.29 0.1M
2023-06-26 11.09 11.38 10.82 11.18 0.1M
2023-06-23 11.04 11.39 10.46 11.27 1.2M
2023-06-22 11.25 11.28 10.79 11.25 0.0M
2023-06-21 11.06 11.51 10.63 11.08 0.1M
2023-06-20 10.00 10.61 10.00 10.60 0.0M
2023-06-16 10.44 10.49 10.00 10.00 0.0M
2023-06-15 10.29 10.38 9.88 10.22 0.0M
2023-06-14 10.30 10.59 9.80 10.22 0.0M
2023-06-13 10.15 10.35 9.72 10.34 0.0M
2023-06-12 9.94 10.88 9.75 10.19 0.1M
2023-06-09 9.61 10.14 9.37 10.05 0.1M
2023-06-08 9.65 9.69 9.32 9.61 0.0M
2023-06-07 9.20 9.62 9.20 9.50 0.0M
2023-06-06 9.54 9.54 9.00 9.38 0.0M
2023-06-05 8.99 9.27 8.95 9.05 0.0M
2023-06-02 8.46 9.23 8.41 9.13 0.0M
2023-06-01 8.20 8.50 7.90 8.26 0.0M
2023-05-31 8.28 8.65 7.98 8.15 0.0M
2023-05-30 8.30 8.56 8.03 8.20 0.0M
2023-05-26 7.89 8.31 7.45 8.30 0.0M
2023-05-25 8.78 9.25 8.09 8.14 0.0M
2023-05-24 8.92 9.70 8.78 9.08 0.1M
2023-05-23 7.43 8.95 7.39 8.52 0.0M
2023-05-22 7.03 7.31 6.75 7.17 0.0M
2023-05-19 6.95 7.03 6.75 6.99 0.0M
2023-05-18 6.95 6.97 6.83 6.83 0.0M
2023-05-17 6.95 7.32 6.85 7.06 0.0M
2023-05-16 7.30 7.31 6.88 7.31 0.0M
2023-05-15 7.15 7.15 6.85 7.07 0.0M
2023-05-12 7.37 7.62 7.12 7.12 0.0M
2023-05-11 7.30 7.52 7.30 7.30 0.0M
2023-05-10 7.71 7.91 7.38 7.38 0.0M
2023-05-09 7.73 7.73 7.49 7.56 0.0M
2023-05-08 7.60 7.72 7.36 7.51 0.0M
2023-05-05 7.46 7.68 7.34 7.67 0.0M
2023-05-04 7.43 7.46 7.30 7.30 0.0M
2023-05-03 7.15 7.61 7.15 7.61 0.0M
2023-05-02 7.60 8.00 7.31 7.32 0.0M
2023-05-01 7.70 8.00 7.54 7.71 0.0M
2023-04-28 7.85 7.90 7.64 7.75 0.0M
2023-04-27 7.50 7.73 7.30 7.55 0.0M
2023-04-26 7.25 7.45 7.25 7.40 0.0M
2023-04-25 7.04 7.42 7.04 7.24 0.0M
2023-04-24 7.30 7.43 7.20 7.20 0.0M
2023-04-21 7.48 7.50 7.18 7.30 0.0M
2023-04-20 6.80 7.53 6.80 7.39 0.0M
2023-04-19 6.63 6.99 6.63 6.84 0.0M
2023-04-18 6.66 6.74 6.56 6.56 0.0M
2023-04-17 6.75 6.99 6.62 6.62 0.0M
2023-04-14 6.59 6.74 6.50 6.50 0.0M
2023-04-13 6.58 6.73 6.56 6.65 0.0M
2023-04-12 6.69 6.73 6.57 6.57 0.0M
2023-04-11 6.62 6.75 6.57 6.57 0.0M
2023-04-10 6.42 6.64 6.42 6.55 0.0M
2023-04-06 6.43 6.51 6.36 6.45 0.0M
2023-04-05 6.22 6.58 6.22 6.40 0.0M
2023-04-04 6.37 6.57 6.37 6.38 0.0M
2023-04-03 6.50 6.57 6.37 6.37 0.0M
2023-03-31 6.35 6.53 6.17 6.45 0.0M
2023-03-30 6.23 6.23 6.23 6.23 0.0M
2023-03-29 6.23 6.40 6.15 6.21 0.0M
2023-03-28 6.49 6.49 6.17 6.17 0.0M
2023-03-27 6.45 6.61 6.35 6.36 0.0M
2023-03-24 6.51 6.51 6.51 6.51 0.0M
2023-03-23 6.59 6.77 6.39 6.51 0.0M
2023-03-22 6.75 6.76 6.43 6.60 0.0M
2023-03-21 6.36 6.72 6.31 6.39 0.0M
2023-03-20 7.00 7.00 6.31 6.31 0.0M
2023-03-17 7.25 7.25 6.88 6.91 0.0M
2023-03-16 6.68 6.84 6.65 6.84 0.0M
2023-03-15 6.55 6.94 6.55 6.73 0.0M
2023-03-14 6.60 6.86 6.43 6.70 0.0M
2023-03-13 6.55 6.80 6.51 6.80 0.0M
2023-03-10 6.83 6.83 6.53 6.77 0.0M
2023-03-09 6.66 6.85 6.66 6.74 0.0M
2023-03-08 6.66 6.86 6.65 6.69 0.0M
2023-03-07 6.97 7.00 6.55 6.65 0.0M
2023-03-06 7.12 7.12 6.94 7.07 0.0M
2023-03-03 7.14 7.14 6.86 7.02 0.0M
2023-03-02 6.88 7.17 6.86 7.03 0.0M
2023-03-01 7.15 7.20 7.01 7.01 0.0M
2023-02-28 7.34 7.37 6.86 7.11 0.0M
2023-02-27 7.39 7.39 7.17 7.26 0.0M
2023-02-24 7.16 7.37 7.16 7.27 0.0M
2023-02-23 7.79 7.79 7.42 7.46 0.0M
2023-02-22 7.62 7.88 7.40 7.75 0.0M
2023-02-21 7.56 7.80 7.35 7.50 0.0M
2023-02-17 7.38 7.90 7.38 7.52 0.0M
2023-02-16 7.56 8.15 7.10 7.28 0.0M
2023-02-15 7.80 8.31 7.55 7.55 0.0M
2023-02-14 7.21 7.83 6.79 7.74 0.0M
2023-02-13 7.73 7.88 7.30 7.31 0.0M
2023-02-10 7.40 8.00 7.40 7.61 0.0M
2023-02-09 8.10 8.48 7.59 7.87 0.0M
2023-02-08 7.47 8.45 7.09 8.10 0.1M
2023-02-07 7.03 7.38 6.95 7.38 0.0M
2023-02-06 6.15 7.36 6.15 7.24 0.0M
2023-02-03 6.14 6.83 6.07 6.70 0.0M
2023-02-02 6.12 6.43 6.05 6.41 0.0M
2023-02-01 6.16 6.16 5.65 5.81 0.0M
2023-01-31 5.94 6.70 5.91 6.29 0.1M
2023-01-30 6.07 6.35 5.90 5.90 0.0M
2023-01-27 5.97 6.41 5.97 6.10 0.0M
2023-01-26 6.08 6.21 5.60 5.89 0.0M
2023-01-25 5.32 7.50 5.21 5.80 0.1M
2023-01-24 5.42 5.49 5.17 5.32 0.0M
2023-01-23 5.27 5.43 5.10 5.22 0.0M
2023-01-20 5.00 5.26 5.00 5.09 0.0M
2023-01-19 5.37 5.37 5.00 5.04 0.0M
2023-01-18 5.50 5.55 5.19 5.37 0.0M
2023-01-17 5.32 5.37 5.19 5.22 0.0M
2023-01-13 5.16 5.53 5.15 5.21 0.0M
2023-01-12 5.30 5.66 5.15 5.22 0.0M
2023-01-11 5.45 5.55 5.28 5.37 0.0M
2023-01-10 5.35 5.50 5.33 5.45 0.0M
2023-01-09 5.42 5.42 4.88 5.24 0.0M
2023-01-06 5.15 5.40 4.99 5.21 0.0M
2023-01-05 5.22 5.30 5.06 5.19 0.0M
2023-01-04 5.00 5.50 5.00 5.30 0.0M
2023-01-03 5.00 5.31 5.00 5.08 0.0M