U.S. markets open in 45 minutes
F S&P 500
5,566.75 +5.50 (+0.10%) F Dow Jones
40,958.00 +52.00 (+0.13%) F Nasdaq
19,271.00 0.00 (0.00%) E-mini Russell 2000 Index Futur
2,109.40 +3.40 (+0.16%) Petróleo
68.13 +0.82 (+1.22%) Oro
2,552.50 +10.10 (+0.40%)
Liberty Energy Inc. (LBRT)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
12 sept 2023 - 12 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 11 sept 2024 | 18.81 | 19.01 | 18.35 | 18.83 | 18.83 | 1,980,700 |
| 10 sept 2024 | 19.40 | 19.42 | 18.66 | 18.81 | 18.81 | 2,596,900 |
| 09 sept 2024 | 19.15 | 19.59 | 19.13 | 19.37 | 19.37 | 2,063,800 |
| 06 sept 2024 | 19.20 | 19.64 | 18.90 | 19.15 | 19.15 | 3,052,900 |
| 06 sept 2024 | 0.07 Dividendo | |||||
| 05 sept 2024 | 19.66 | 19.66 | 19.24 | 19.31 | 19.24 | 2,168,200 |
| 04 sept 2024 | 19.97 | 20.03 | 19.00 | 19.44 | 19.37 | 2,086,200 |
| 03 sept 2024 | 20.01 | 20.13 | 19.58 | 19.86 | 19.79 | 2,073,700 |
| 30 ago 2024 | 20.55 | 20.65 | 20.25 | 20.59 | 20.52 | 1,139,300 |
| 29 ago 2024 | 20.43 | 20.89 | 20.09 | 20.73 | 20.65 | 896,700 |
| 28 ago 2024 | 20.21 | 20.32 | 19.95 | 20.22 | 20.15 | 1,633,900 |
| 27 ago 2024 | 20.73 | 20.82 | 20.35 | 20.47 | 20.40 | 998,700 |
| 26 ago 2024 | 21.15 | 21.32 | 20.73 | 20.89 | 20.81 | 1,947,200 |
| 23 ago 2024 | 20.17 | 20.85 | 20.02 | 20.70 | 20.62 | 1,572,600 |
| 22 ago 2024 | 20.00 | 20.31 | 19.79 | 19.93 | 19.86 | 1,880,200 |
| 21 ago 2024 | 20.35 | 20.40 | 19.74 | 19.93 | 19.86 | 1,111,300 |
| 20 ago 2024 | 20.80 | 20.90 | 20.02 | 20.08 | 20.01 | 1,294,000 |
| 19 ago 2024 | 20.81 | 21.07 | 20.72 | 20.91 | 20.83 | 1,290,500 |
| 16 ago 2024 | 20.47 | 21.01 | 20.47 | 20.78 | 20.70 | 1,998,600 |
| 15 ago 2024 | 20.61 | 20.86 | 20.47 | 20.66 | 20.59 | 1,232,100 |
| 14 ago 2024 | 20.32 | 20.38 | 20.02 | 20.14 | 20.07 | 1,438,600 |
| 13 ago 2024 | 20.63 | 20.64 | 20.17 | 20.18 | 20.11 | 1,154,000 |
| 12 ago 2024 | 20.57 | 20.87 | 20.45 | 20.74 | 20.66 | 1,320,400 |
| 09 ago 2024 | 20.53 | 20.75 | 20.28 | 20.46 | 20.39 | 1,086,700 |
| 08 ago 2024 | 20.32 | 20.71 | 20.22 | 20.50 | 20.43 | 1,475,200 |
| 07 ago 2024 | 20.72 | 20.72 | 20.03 | 20.12 | 20.05 | 1,766,200 |
| 06 ago 2024 | 20.28 | 20.69 | 20.13 | 20.20 | 20.13 | 1,946,000 |
| 05 ago 2024 | 20.40 | 20.51 | 19.85 | 20.29 | 20.22 | 2,343,500 |
| 02 ago 2024 | 22.15 | 22.15 | 20.97 | 21.32 | 21.24 | 2,550,100 |
| 01 ago 2024 | 24.02 | 24.06 | 22.36 | 22.83 | 22.75 | 2,096,900 |
| 31 jul 2024 | 23.93 | 24.43 | 23.79 | 24.15 | 24.06 | 2,347,600 |
| 30 jul 2024 | 22.61 | 23.78 | 22.52 | 23.68 | 23.59 | 2,558,900 |
| 29 jul 2024 | 22.91 | 23.11 | 22.09 | 22.63 | 22.55 | 2,250,000 |
| 26 jul 2024 | 22.50 | 23.05 | 22.24 | 22.97 | 22.89 | 2,547,800 |
| 25 jul 2024 | 21.17 | 22.38 | 21.05 | 22.28 | 22.20 | 2,193,400 |
| 24 jul 2024 | 21.39 | 21.57 | 21.06 | 21.27 | 21.19 | 1,987,000 |
| 23 jul 2024 | 21.39 | 21.51 | 20.95 | 21.31 | 21.23 | 2,457,400 |
| 22 jul 2024 | 21.47 | 21.59 | 21.15 | 21.52 | 21.44 | 2,944,200 |
| 19 jul 2024 | 21.98 | 22.16 | 21.40 | 21.54 | 21.46 | 4,772,500 |
| 18 jul 2024 | 22.74 | 23.06 | 21.80 | 22.49 | 22.41 | 4,493,200 |
| 17 jul 2024 | 22.03 | 22.60 | 22.03 | 22.14 | 22.06 | 3,658,500 |
| 16 jul 2024 | 21.30 | 22.22 | 21.14 | 22.14 | 22.06 | 3,437,700 |
| 15 jul 2024 | 21.07 | 21.99 | 20.86 | 21.59 | 21.51 | 2,620,200 |
| 12 jul 2024 | 21.30 | 21.38 | 21.00 | 21.15 | 21.07 | 1,732,900 |
| 11 jul 2024 | 20.42 | 21.05 | 20.31 | 20.96 | 20.88 | 1,643,300 |
| 10 jul 2024 | 19.77 | 20.31 | 19.65 | 20.24 | 20.17 | 2,343,600 |
| 09 jul 2024 | 19.84 | 20.02 | 19.44 | 19.82 | 19.75 | 2,803,900 |
| 08 jul 2024 | 20.29 | 20.55 | 19.91 | 20.01 | 19.94 | 1,484,000 |
| 05 jul 2024 | 20.76 | 20.91 | 20.27 | 20.31 | 20.24 | 1,624,500 |
| 03 jul 2024 | 20.22 | 20.96 | 20.08 | 20.90 | 20.82 | 1,631,600 |
| 02 jul 2024 | 20.48 | 20.57 | 20.02 | 20.26 | 20.19 | 2,771,100 |
| 01 jul 2024 | 20.95 | 21.00 | 20.02 | 20.28 | 20.21 | 1,976,500 |
| 28 jun 2024 | 20.52 | 21.02 | 20.40 | 20.89 | 20.81 | 4,152,300 |
| 27 jun 2024 | 20.34 | 20.55 | 20.20 | 20.30 | 20.23 | 1,478,800 |
| 26 jun 2024 | 20.37 | 20.48 | 20.06 | 20.21 | 20.14 | 2,018,900 |
| 25 jun 2024 | 20.33 | 20.54 | 20.20 | 20.48 | 20.41 | 1,432,600 |
| 24 jun 2024 | 20.18 | 20.68 | 20.05 | 20.48 | 20.41 | 2,046,200 |
| 21 jun 2024 | 20.36 | 20.39 | 19.90 | 20.01 | 19.94 | 7,693,500 |
| 20 jun 2024 | 20.23 | 20.54 | 20.04 | 20.31 | 20.24 | 2,803,900 |
| 18 jun 2024 | 20.72 | 20.74 | 20.02 | 20.14 | 20.07 | 2,498,900 |
| 17 jun 2024 | 20.60 | 20.80 | 20.25 | 20.57 | 20.50 | 3,195,500 |
| 14 jun 2024 | 21.86 | 21.86 | 20.41 | 20.55 | 20.48 | 3,993,300 |
| 13 jun 2024 | 22.86 | 23.00 | 22.06 | 22.21 | 22.13 | 2,046,900 |
| 12 jun 2024 | 23.46 | 23.52 | 22.98 | 23.02 | 22.94 | 1,693,100 |
| 11 jun 2024 | 22.80 | 23.05 | 22.48 | 22.79 | 22.71 | 1,468,900 |
| 10 jun 2024 | 22.71 | 23.24 | 22.63 | 23.05 | 22.97 | 1,655,100 |
| 07 jun 2024 | 22.71 | 23.00 | 22.53 | 22.73 | 22.65 | 1,347,900 |
| 06 jun 2024 | 22.77 | 22.96 | 22.53 | 22.73 | 22.65 | 1,892,500 |
| 06 jun 2024 | 0.07 Dividendo | |||||
| 05 jun 2024 | 22.85 | 23.02 | 22.62 | 22.85 | 22.70 | 1,516,100 |
| 04 jun 2024 | 23.07 | 23.15 | 22.51 | 22.75 | 22.60 | 2,606,300 |
| 03 jun 2024 | 24.69 | 24.75 | 23.18 | 23.50 | 23.34 | 2,434,300 |
| 31 may 2024 | 23.92 | 24.75 | 23.92 | 24.69 | 24.53 | 2,107,200 |
| 30 may 2024 | 23.47 | 24.23 | 23.47 | 23.92 | 23.76 | 2,062,300 |
| 29 may 2024 | 24.24 | 24.43 | 23.46 | 23.50 | 23.34 | 3,104,300 |
| 28 may 2024 | 23.85 | 24.17 | 23.73 | 23.90 | 23.74 | 1,971,400 |
| 24 may 2024 | 23.31 | 23.60 | 23.08 | 23.59 | 23.43 | 1,871,900 |
| 23 may 2024 | 23.36 | 23.60 | 22.94 | 23.11 | 22.96 | 1,922,300 |
| 22 may 2024 | 23.89 | 23.89 | 23.16 | 23.25 | 23.09 | 2,155,300 |
| 21 may 2024 | 23.88 | 24.27 | 23.79 | 24.06 | 23.90 | 2,169,600 |
| 20 may 2024 | 23.75 | 24.36 | 23.75 | 23.96 | 23.80 | 2,933,000 |
| 17 may 2024 | 23.13 | 23.71 | 22.94 | 23.68 | 23.52 | 1,447,900 |
| 16 may 2024 | 23.01 | 23.25 | 22.86 | 23.00 | 22.85 | 1,164,500 |
| 15 may 2024 | 23.46 | 23.46 | 22.59 | 23.09 | 22.94 | 2,058,700 |
| 14 may 2024 | 22.68 | 23.44 | 22.62 | 23.40 | 23.24 | 2,493,500 |
| 13 may 2024 | 22.57 | 22.86 | 22.30 | 22.54 | 22.39 | 1,784,000 |
| 10 may 2024 | 22.60 | 22.74 | 22.02 | 22.45 | 22.30 | 2,013,600 |
| 09 may 2024 | 21.95 | 22.57 | 21.95 | 22.52 | 22.37 | 1,630,800 |
| 08 may 2024 | 21.98 | 22.23 | 21.67 | 21.80 | 21.65 | 1,688,900 |
| 07 may 2024 | 22.13 | 22.57 | 22.06 | 22.07 | 21.92 | 1,646,600 |
| 06 may 2024 | 21.91 | 22.56 | 21.91 | 22.16 | 22.01 | 1,843,800 |
| 03 may 2024 | 21.50 | 21.84 | 21.27 | 21.64 | 21.50 | 2,733,000 |
| 02 may 2024 | 21.27 | 21.59 | 21.18 | 21.33 | 21.19 | 2,772,100 |
| 01 may 2024 | 21.94 | 22.09 | 20.91 | 21.03 | 20.89 | 2,674,600 |
| 30 abr 2024 | 22.93 | 23.00 | 21.97 | 22.00 | 21.85 | 2,805,800 |
| 29 abr 2024 | 23.02 | 23.22 | 22.74 | 23.09 | 22.94 | 1,986,700 |
| 26 abr 2024 | 22.96 | 23.14 | 22.69 | 23.01 | 22.86 | 1,960,500 |
| 25 abr 2024 | 22.79 | 23.14 | 22.59 | 23.01 | 22.86 | 3,448,600 |
| 24 abr 2024 | 22.70 | 22.89 | 22.39 | 22.76 | 22.61 | 2,766,200 |
| 23 abr 2024 | 22.09 | 22.88 | 21.90 | 22.81 | 22.66 | 2,089,300 |
| *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.