U.S. markets open in 4 hours 31 minutes
F S&P 500
5,075.75 +29.25 (+0.58%) F Dow Jones
38,197.00 +128.00 (+0.34%) F Nasdaq
17,575.75 +137.50 (+0.79%) E-mini Russell 2000 Index Futur
2,013.10 +23.40 (+1.18%) Petróleo
79.72 +0.72 (+0.91%) Oro
2,315.90 +4.90 (+0.21%)
Liberty Broadband Corporation (LBRDK)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 49.66 | 51.28 | 49.29 | 50.92 | 50.92 | 897,900 |
| 30 abr 2024 | 49.45 | 50.28 | 48.89 | 49.73 | 49.73 | 1,247,000 |
| 29 abr 2024 | 49.67 | 50.83 | 49.40 | 50.37 | 50.37 | 1,192,900 |
| 26 abr 2024 | 47.43 | 49.42 | 46.46 | 49.25 | 49.25 | 2,276,900 |
| 25 abr 2024 | 48.88 | 49.75 | 48.15 | 49.39 | 49.39 | 1,075,400 |
| 24 abr 2024 | 49.47 | 50.01 | 48.98 | 50.01 | 50.01 | 805,600 |
| 23 abr 2024 | 49.75 | 51.00 | 49.75 | 50.01 | 50.01 | 865,800 |
| 22 abr 2024 | 50.20 | 50.42 | 49.15 | 49.86 | 49.86 | 974,700 |
| 19 abr 2024 | 48.82 | 49.89 | 48.78 | 49.88 | 49.88 | 1,019,500 |
| 18 abr 2024 | 48.42 | 49.24 | 48.05 | 48.86 | 48.86 | 945,600 |
| 17 abr 2024 | 48.64 | 49.53 | 48.17 | 48.21 | 48.21 | 959,200 |
| 16 abr 2024 | 48.36 | 48.99 | 47.87 | 48.19 | 48.19 | 1,062,600 |
| 15 abr 2024 | 48.67 | 49.38 | 48.00 | 48.31 | 48.31 | 1,190,900 |
| 12 abr 2024 | 49.75 | 49.75 | 48.53 | 48.58 | 48.58 | 862,500 |
| 11 abr 2024 | 49.98 | 50.49 | 49.29 | 49.98 | 49.98 | 1,038,800 |
| 10 abr 2024 | 51.12 | 51.49 | 49.16 | 49.50 | 49.50 | 1,144,100 |
| 09 abr 2024 | 52.27 | 53.08 | 51.84 | 52.27 | 52.27 | 820,200 |
| 08 abr 2024 | 51.33 | 52.59 | 50.72 | 52.41 | 52.41 | 1,043,000 |
| 05 abr 2024 | 51.84 | 52.14 | 50.91 | 51.31 | 51.31 | 1,561,300 |
| 04 abr 2024 | 53.41 | 54.39 | 52.24 | 52.26 | 52.26 | 1,060,300 |
| 03 abr 2024 | 54.37 | 54.37 | 53.15 | 53.36 | 53.36 | 930,300 |
| 02 abr 2024 | 55.84 | 55.84 | 54.09 | 54.28 | 54.28 | 1,407,200 |
| 01 abr 2024 | 57.23 | 57.23 | 55.22 | 55.75 | 55.75 | 2,327,000 |
| 28 mar 2024 | 56.73 | 57.31 | 56.29 | 57.23 | 57.23 | 1,244,600 |
| 27 mar 2024 | 55.65 | 57.09 | 55.65 | 57.07 | 57.07 | 1,025,200 |
| 26 mar 2024 | 56.31 | 56.65 | 55.29 | 55.50 | 55.50 | 1,174,000 |
| 25 mar 2024 | 56.09 | 57.04 | 55.70 | 56.20 | 56.20 | 3,172,000 |
| 22 mar 2024 | 57.26 | 57.26 | 55.97 | 56.00 | 56.00 | 967,700 |
| 21 mar 2024 | 57.10 | 57.42 | 56.28 | 56.94 | 56.94 | 2,025,800 |
| 20 mar 2024 | 57.72 | 58.12 | 56.35 | 57.23 | 57.23 | 977,700 |
| 19 mar 2024 | 58.06 | 58.27 | 57.27 | 57.86 | 57.86 | 1,518,100 |
| 18 mar 2024 | 58.01 | 59.05 | 57.19 | 58.18 | 58.18 | 1,154,100 |
| 15 mar 2024 | 57.63 | 58.59 | 57.22 | 57.37 | 57.37 | 3,711,700 |
| 14 mar 2024 | 58.67 | 58.67 | 57.55 | 57.67 | 57.67 | 1,780,200 |
| 13 mar 2024 | 57.94 | 59.32 | 57.94 | 58.57 | 58.57 | 906,200 |
| 12 mar 2024 | 59.55 | 59.55 | 57.85 | 58.28 | 58.28 | 659,700 |
| 11 mar 2024 | 56.56 | 59.53 | 56.56 | 59.23 | 59.23 | 1,293,400 |
| 08 mar 2024 | 56.61 | 57.25 | 56.23 | 56.89 | 56.89 | 928,800 |
| 07 mar 2024 | 56.36 | 57.13 | 55.96 | 56.59 | 56.59 | 1,102,500 |
| 06 mar 2024 | 57.13 | 57.81 | 55.19 | 56.20 | 56.20 | 1,601,500 |
| 05 mar 2024 | 56.84 | 58.40 | 56.49 | 57.20 | 57.20 | 1,394,800 |
| 04 mar 2024 | 60.19 | 60.26 | 56.99 | 57.03 | 57.03 | 1,480,000 |
| 01 mar 2024 | 60.10 | 61.07 | 59.41 | 60.38 | 60.38 | 1,760,000 |
| 29 feb 2024 | 59.96 | 60.60 | 59.96 | 60.18 | 60.18 | 1,834,200 |
| 28 feb 2024 | 59.84 | 60.26 | 59.35 | 59.43 | 59.43 | 904,800 |
| 27 feb 2024 | 60.87 | 61.41 | 60.09 | 60.47 | 60.47 | 675,900 |
| 26 feb 2024 | 61.82 | 63.40 | 60.22 | 60.65 | 60.65 | 1,789,500 |
| 23 feb 2024 | 61.04 | 62.69 | 60.85 | 62.00 | 62.00 | 1,110,000 |
| 22 feb 2024 | 59.53 | 61.46 | 59.01 | 61.39 | 61.39 | 1,167,400 |
| 21 feb 2024 | 60.70 | 60.89 | 59.11 | 59.48 | 59.48 | 2,250,400 |
| 20 feb 2024 | 60.23 | 61.50 | 59.71 | 60.90 | 60.90 | 2,663,700 |
| 16 feb 2024 | 62.21 | 62.80 | 59.88 | 60.37 | 60.37 | 1,682,700 |
| 15 feb 2024 | 59.52 | 60.93 | 59.52 | 60.43 | 60.43 | 966,600 |
| 14 feb 2024 | 60.59 | 60.59 | 59.34 | 59.62 | 59.62 | 1,192,700 |
| 13 feb 2024 | 60.59 | 61.06 | 59.42 | 60.08 | 60.08 | 3,372,000 |
| 12 feb 2024 | 61.00 | 62.91 | 60.92 | 62.07 | 62.07 | 934,800 |
| 09 feb 2024 | 59.95 | 61.10 | 59.84 | 60.98 | 60.98 | 2,403,100 |
| 08 feb 2024 | 60.98 | 61.03 | 59.51 | 59.88 | 59.88 | 1,647,200 |
| 07 feb 2024 | 62.71 | 62.88 | 60.28 | 60.33 | 60.33 | 2,086,300 |
| 06 feb 2024 | 65.60 | 65.60 | 62.28 | 62.56 | 62.56 | 3,272,200 |
| 05 feb 2024 | 66.71 | 66.71 | 64.01 | 65.49 | 65.49 | 2,171,800 |
| 02 feb 2024 | 73.38 | 73.45 | 66.41 | 66.88 | 66.88 | 2,809,700 |
| 01 feb 2024 | 79.11 | 81.27 | 78.59 | 81.22 | 81.22 | 641,400 |
| 31 ene 2024 | 78.87 | 79.85 | 78.27 | 78.45 | 78.45 | 557,700 |
| 30 ene 2024 | 80.89 | 80.89 | 79.38 | 79.41 | 79.41 | 883,900 |
| 29 ene 2024 | 80.12 | 81.05 | 78.98 | 80.90 | 80.90 | 639,700 |
| 26 ene 2024 | 78.80 | 81.00 | 78.80 | 80.45 | 80.45 | 617,800 |
| 25 ene 2024 | 78.53 | 78.84 | 76.44 | 78.34 | 78.34 | 1,186,500 |
| 24 ene 2024 | 80.34 | 80.67 | 77.49 | 78.16 | 78.16 | 755,000 |
| 23 ene 2024 | 79.71 | 80.58 | 78.71 | 79.69 | 79.69 | 539,700 |
| 22 ene 2024 | 78.35 | 79.61 | 78.11 | 78.85 | 78.85 | 598,700 |
| 19 ene 2024 | 76.72 | 78.23 | 75.92 | 78.12 | 78.12 | 623,500 |
| 18 ene 2024 | 75.74 | 76.84 | 75.59 | 76.58 | 76.58 | 700,000 |
| 17 ene 2024 | 76.37 | 77.17 | 74.90 | 75.35 | 75.35 | 688,700 |
| 16 ene 2024 | 76.15 | 77.31 | 75.06 | 77.28 | 77.28 | 775,200 |
| 12 ene 2024 | 77.30 | 77.30 | 76.37 | 76.41 | 76.41 | 489,000 |
| 11 ene 2024 | 76.72 | 76.78 | 75.45 | 76.70 | 76.70 | 633,700 |
| 10 ene 2024 | 76.67 | 77.20 | 76.25 | 76.75 | 76.75 | 486,900 |
| 09 ene 2024 | 77.76 | 78.08 | 76.07 | 76.65 | 76.65 | 826,200 |
| 08 ene 2024 | 77.22 | 78.54 | 76.61 | 78.53 | 78.53 | 782,400 |
| 05 ene 2024 | 77.24 | 78.34 | 76.60 | 77.01 | 77.01 | 994,500 |
| 04 ene 2024 | 80.20 | 80.20 | 77.24 | 77.36 | 77.36 | 907,900 |
| 03 ene 2024 | 80.79 | 81.17 | 79.67 | 80.05 | 80.05 | 842,900 |
| 02 ene 2024 | 80.21 | 81.83 | 79.88 | 81.32 | 81.32 | 1,010,300 |
| 29 dic 2023 | 80.95 | 81.51 | 80.31 | 80.59 | 80.59 | 742,200 |
| 28 dic 2023 | 80.45 | 82.01 | 80.43 | 81.07 | 81.07 | 817,100 |
| 27 dic 2023 | 79.56 | 80.56 | 79.21 | 80.45 | 80.45 | 811,200 |
| 26 dic 2023 | 78.78 | 80.06 | 78.01 | 79.64 | 79.64 | 579,200 |
| 22 dic 2023 | 78.38 | 79.22 | 77.82 | 78.46 | 78.46 | 652,300 |
| 21 dic 2023 | 77.65 | 78.62 | 77.55 | 78.32 | 78.32 | 1,333,800 |
| 20 dic 2023 | 78.56 | 79.55 | 77.34 | 77.39 | 77.39 | 1,336,800 |
| 19 dic 2023 | 78.02 | 78.88 | 77.77 | 78.56 | 78.56 | 1,607,600 |
| 18 dic 2023 | 77.72 | 78.24 | 77.12 | 77.78 | 77.78 | 742,800 |
| 15 dic 2023 | 78.15 | 79.00 | 76.61 | 77.41 | 77.41 | 1,125,900 |
| 14 dic 2023 | 78.89 | 81.36 | 77.75 | 78.30 | 78.30 | 1,019,300 |
| 13 dic 2023 | 74.57 | 77.73 | 73.98 | 77.68 | 77.68 | 1,453,500 |
| 12 dic 2023 | 76.01 | 77.06 | 74.71 | 74.76 | 74.76 | 1,091,700 |
| 11 dic 2023 | 75.75 | 77.79 | 75.75 | 76.45 | 76.45 | 1,356,700 |
| 08 dic 2023 | 75.81 | 76.41 | 75.15 | 75.60 | 75.60 | 1,107,500 |
| 07 dic 2023 | 75.47 | 77.15 | 74.87 | 76.23 | 76.23 | 1,103,800 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.