U.S. markets close in 27 minutes

Liberty Global Ltd. (LBTYA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
17.08-0.28 (-1.64%)
A partir del 03:33PM EDT. Mercado abierto.
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 may 202417.2817.4816.8617.0817.084,791,271
20 may 202417.4517.5617.2717.3617.361,293,100
17 may 202417.0417.6116.9117.5117.511,920,600
16 may 202417.2217.3716.9517.0117.011,984,900
15 may 202417.1417.4316.9317.2017.203,037,200
14 may 202416.9917.0616.8416.9516.95863,200
13 may 202416.7317.0916.7316.7716.771,078,200
10 may 202416.7616.9416.6616.7116.71757,200
09 may 202416.5116.8116.3816.7616.761,064,300
08 may 202417.0517.0516.3916.4716.471,370,100
07 may 202417.1817.2716.8716.9116.911,547,400
06 may 202416.8017.4416.8017.1817.182,304,300
03 may 202416.8417.0316.4816.7416.741,875,600
02 may 202416.1416.8915.9316.6416.642,925,500
01 may 202415.8816.3515.8516.2716.273,096,600
30 abr 202416.2516.3015.8115.9015.902,093,700
29 abr 202416.4616.6816.2816.2816.281,587,200
26 abr 202416.1516.6316.1216.3516.351,935,700
25 abr 202416.1616.2615.9616.1516.151,887,500
24 abr 202416.5916.5915.9816.2516.252,127,400
23 abr 202416.4517.0116.4316.7016.701,925,400
22 abr 202416.8616.8916.1616.4516.452,144,200
19 abr 202416.5116.7716.3116.7616.761,835,800
18 abr 202416.2716.6616.2116.6116.611,264,200
17 abr 202416.4516.6916.1316.2516.251,907,600
16 abr 202416.6316.7716.3016.3316.332,208,000
15 abr 202416.7616.8916.5416.7816.781,063,900
12 abr 202417.1717.2716.6016.6616.661,269,400
11 abr 202417.1217.3316.9717.2217.221,188,300
10 abr 202417.0017.1116.7017.0917.091,570,500
09 abr 202417.1917.4117.1917.3917.391,363,200
08 abr 202417.0817.2216.9117.0617.06943,600
05 abr 202416.6616.9516.3616.9516.951,360,300
04 abr 202417.0417.1916.6416.7016.70728,600
03 abr 202416.6716.9816.5816.8716.871,106,800
02 abr 202416.6416.6716.1516.6716.671,765,100
01 abr 202416.7216.8816.4716.6016.601,178,600
28 mar 202417.0117.2116.8816.9216.92795,600
27 mar 202416.7517.0516.5816.9316.931,183,400
26 mar 202416.8516.8816.5816.6216.621,393,800
25 mar 202416.7516.9616.7016.7316.731,421,200
22 mar 202417.2517.2916.7016.7116.711,163,300
21 mar 202417.4117.4516.8617.1317.131,950,600
20 mar 202416.8517.2416.8117.2317.231,063,700
19 mar 202416.8116.9216.6516.7916.791,276,300
18 mar 202416.6516.8816.4316.8216.821,829,100
15 mar 202416.7817.0816.6816.7816.781,750,800
14 mar 202417.1017.2416.6816.7416.741,839,600
13 mar 202417.4817.5417.1517.1917.191,462,000
12 mar 202417.6117.6617.3917.4817.48767,900
11 mar 202417.5117.9117.4717.5717.571,295,100
08 mar 202417.0817.5417.0717.3617.361,537,800
07 mar 202417.1517.2716.8616.9516.951,616,500
06 mar 202417.3217.3216.9716.9916.992,347,400
05 mar 202417.0017.3416.8517.0717.071,717,900
04 mar 202417.1817.3316.9317.1317.131,746,400
01 mar 202417.5018.0516.9117.3917.392,531,500
29 feb 202417.8418.0317.4517.5017.501,844,200
28 feb 202417.8418.0217.6217.7417.741,426,100
27 feb 202418.0318.2817.8918.1618.16843,500
26 feb 202418.0418.3017.7017.9517.951,577,700
23 feb 202418.1118.4217.4418.2318.231,589,800
22 feb 202417.8218.5817.5018.5318.532,187,700
21 feb 202418.2718.2717.6417.7017.701,893,100
20 feb 202418.2018.9618.1418.4718.472,824,600
16 feb 202418.4119.2517.5218.1018.105,898,300
15 feb 202418.8119.5218.7119.2819.281,792,200
14 feb 202418.9319.0818.5218.6218.62909,600
13 feb 202418.7418.8918.4518.7718.771,367,400
12 feb 202419.0519.4518.9719.1519.151,198,400
09 feb 202419.5619.8019.0919.0919.091,645,200
08 feb 202419.2319.2618.8819.0619.061,594,400
07 feb 202419.4319.5019.1019.2819.281,122,300
06 feb 202419.1219.3119.0019.2219.221,188,700
05 feb 202419.2619.2618.6519.1319.131,448,500
02 feb 202419.6019.6718.7519.5819.581,622,600
01 feb 202419.8220.0219.5419.8919.891,140,300
31 ene 202419.9520.3119.7019.7019.701,237,900
30 ene 202420.3320.4120.0520.0520.051,118,100
29 ene 202420.1820.5620.1520.3420.341,449,200
26 ene 202419.5120.2019.4720.1920.191,702,400
25 ene 202419.4919.6519.3319.5819.581,269,900
24 ene 202419.5719.6619.2619.4319.431,148,100
23 ene 202419.4719.6419.2719.5319.531,690,900
22 ene 202419.4719.5919.2519.3719.371,603,200
19 ene 202419.1719.5718.9019.4019.401,973,100
18 ene 202418.9119.0718.4718.9918.991,337,200
17 ene 202418.6318.9218.4518.8818.881,284,000
16 ene 202418.7818.9818.6018.9218.921,646,400
12 ene 202418.7719.0218.7718.9818.981,270,100
11 ene 202418.5418.8218.2918.6318.63995,700
10 ene 202418.8018.9018.5918.6018.60986,400
09 ene 202418.0419.0318.0418.9818.981,769,800
08 ene 202417.8818.2317.8218.2318.232,485,400
05 ene 202417.6618.0417.5817.8117.81996,300
04 ene 202417.6117.8217.3417.7017.701,476,900
03 ene 202417.7418.1017.5617.5717.571,543,300
02 ene 202417.5218.0017.5017.9717.971,161,400
29 dic 202317.6817.9017.5917.7717.77839,200
28 dic 202317.5117.7417.5017.6117.61749,000
*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...