Liberty Global Ltd. (LBTYB)
NasdaqGS - NasdaqGS Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 04:00PM EDT. Mercado abierto.
Periodo de tiempo:
30 abr 2023 - 30 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 29 abr 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 197 |
| 26 abr 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
| 25 abr 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
| 24 abr 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
| 23 abr 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
| 22 abr 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
| 19 abr 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 400 |
| 18 abr 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 400 |
| 17 abr 2024 | 16.40 | 16.51 | 16.09 | 16.18 | 16.18 | 4,700 |
| 16 abr 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 400 |
| 15 abr 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
| 12 abr 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
| 11 abr 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 200 |
| 10 abr 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 100 |
| 09 abr 2024 | 17.32 | 17.32 | 17.25 | 17.25 | 17.25 | 400 |
| 08 abr 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 200 |
| 05 abr 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
| 04 abr 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
| 03 abr 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
| 02 abr 2024 | 16.50 | 17.16 | 16.50 | 17.16 | 17.16 | 500 |
| 01 abr 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 300 |
| 28 mar 2024 | 16.97 | 16.97 | 16.87 | 16.95 | 16.95 | 4,000 |
| 27 mar 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 200 |
| 26 mar 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 100 |
| 25 mar 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
| 22 mar 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
| 21 mar 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
| 20 mar 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
| 19 mar 2024 | 17.69 | 17.69 | 16.99 | 16.99 | 16.99 | 400 |
| 18 mar 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 300 |
| 15 mar 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 14 mar 2024 | 17.08 | 18.00 | 17.08 | 18.00 | 18.00 | 2,400 |
| 13 mar 2024 | 17.39 | 17.55 | 17.21 | 17.21 | 17.21 | 14,300 |
| 12 mar 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 10,000 |
| 11 mar 2024 | 17.66 | 17.75 | 17.66 | 17.74 | 17.74 | 1,300 |
| 08 mar 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 200 |
| 07 mar 2024 | 17.07 | 17.15 | 17.07 | 17.15 | 17.15 | 500 |
| 06 mar 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
| 05 mar 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
| 04 mar 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 500 |
| 01 mar 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 29 feb 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 28 feb 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 300 |
| 27 feb 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 100 |
| 26 feb 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 100 |
| 23 feb 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 100 |
| 22 feb 2024 | 17.63 | 17.66 | 17.63 | 17.65 | 17.65 | 900 |
| 21 feb 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
| 20 feb 2024 | 18.60 | 18.87 | 18.60 | 18.87 | 18.87 | 800 |
| 16 feb 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 200 |
| 15 feb 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 600 |
| 14 feb 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 100 |
| 13 feb 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
| 12 feb 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 600 |
| 09 feb 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 200 |
| 08 feb 2024 | 19.25 | 20.10 | 19.25 | 20.10 | 20.10 | 1,100 |
| 07 feb 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 5,500 |
| 06 feb 2024 | 19.99 | 20.00 | 19.99 | 20.00 | 20.00 | 4,000 |
| 05 feb 2024 | 20.06 | 20.09 | 20.06 | 20.08 | 20.08 | 2,100 |
| 02 feb 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
| 01 feb 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
| 31 ene 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
| 30 ene 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
| 29 ene 2024 | 20.73 | 21.77 | 20.27 | 20.27 | 20.27 | 700 |
| 26 ene 2024 | 20.75 | 21.00 | 20.75 | 21.00 | 21.00 | 300 |
| 25 ene 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
| 24 ene 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
| 23 ene 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 400 |
| 22 ene 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | 900 |
| 19 ene 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
| 18 ene 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
| 17 ene 2024 | 18.68 | 18.82 | 18.68 | 18.82 | 18.82 | 1,400 |
| 16 ene 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 12 ene 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 11 ene 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 10 ene 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 09 ene 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 08 ene 2024 | 17.87 | 17.90 | 17.87 | 17.90 | 17.90 | 900 |
| 05 ene 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
| 04 ene 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
| 03 ene 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
| 02 ene 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
| 29 dic 2023 | 17.80 | 17.81 | 17.80 | 17.81 | 17.81 | 900 |
| 28 dic 2023 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 200 |
| 27 dic 2023 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
| 26 dic 2023 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
| 22 dic 2023 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 300 |
| 21 dic 2023 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 400 |
| 20 dic 2023 | 16.60 | 16.60 | 16.45 | 16.45 | 16.45 | 500 |
| 19 dic 2023 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 300 |
| 18 dic 2023 | 15.74 | 15.77 | 15.70 | 15.72 | 15.72 | 800 |
| 15 dic 2023 | 16.00 | 16.50 | 15.95 | 15.95 | 15.95 | 500 |
| 14 dic 2023 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 200 |
| 13 dic 2023 | 15.80 | 16.81 | 15.80 | 16.20 | 16.20 | 1,100 |
| 12 dic 2023 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| 11 dic 2023 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 600 |
| 08 dic 2023 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 07 dic 2023 | 16.23 | 16.27 | 16.20 | 16.20 | 16.20 | 800 |
| 06 dic 2023 | 16.30 | 16.80 | 16.29 | 16.29 | 16.29 | 1,700 |
| 05 dic 2023 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
| *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.