U.S. markets closed

Liberty Global Ltd. (LBTYK)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
16.85+0.18 (+1.08%)
Al cierre: 04:00PM EDT
16.85 0.00 (0.00%)
Fuera de horario: 04:20PM EDT
Periodo de tiempo:
28 abr 2023 - 28 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 abr 202416.6717.1516.5016.8516.851,781,100
25 abr 202416.5516.7516.4716.6716.671,899,600
24 abr 202417.1317.3516.5216.7616.761,994,700
23 abr 202417.0517.5816.9117.2817.282,605,000
22 abr 202417.4817.6316.7017.0417.042,595,000
19 abr 202417.2517.3916.8917.3917.392,332,200
18 abr 202416.8717.2616.7717.1817.181,426,500
17 abr 202416.9817.2916.7216.7916.791,285,900
16 abr 202417.3917.4516.9116.9116.911,270,700
15 abr 202417.3517.5717.2017.3717.371,424,600
12 abr 202417.7817.7917.2617.3117.311,334,200
11 abr 202417.7218.1217.4717.8117.811,339,600
10 abr 202417.6117.7017.3117.6717.671,603,000
09 abr 202417.7918.0117.7617.9817.981,303,500
08 abr 202417.5317.8417.4517.6717.671,274,700
05 abr 202417.0517.5517.0017.5417.541,353,200
04 abr 202417.6517.8117.2517.3417.341,393,800
03 abr 202417.3217.6217.2417.4917.491,520,500
02 abr 202417.0817.3116.7817.2817.281,478,500
01 abr 202417.6917.7317.1817.2617.261,394,300
28 mar 202417.7017.9517.5917.6417.641,721,700
27 mar 202417.4617.8117.3517.6717.671,231,500
26 mar 202417.5017.6417.3617.3817.381,577,300
25 mar 202417.4517.6517.4217.4917.491,564,900
22 mar 202417.9318.0017.3717.3917.391,676,800
21 mar 202418.1118.1917.5817.8317.831,724,100
20 mar 202417.5118.0117.4517.9817.981,513,700
19 mar 202417.4617.6417.3617.5717.571,405,000
18 mar 202417.4117.6117.1717.5517.551,545,400
15 mar 202417.4517.8217.4417.5017.502,034,700
14 mar 202417.9818.0117.4117.5117.511,791,300
13 mar 202418.2018.3117.9317.9417.941,731,100
12 mar 202418.5718.5918.2218.2718.271,295,300
11 mar 202418.1718.7218.0918.5018.501,496,300
08 mar 202417.8718.3517.8418.1718.171,827,400
07 mar 202417.8918.1317.6917.7717.771,851,100
06 mar 202418.0018.1017.8417.8617.861,278,900
05 mar 202417.9018.2517.7317.9417.942,231,100
04 mar 202418.1118.1917.8518.0418.042,171,500
01 mar 202418.6118.6517.7418.3318.333,094,900
29 feb 202418.9819.0418.4318.5518.555,467,900
28 feb 202419.0219.0818.6318.7518.751,781,100
27 feb 202419.0419.3918.8519.2419.241,832,100
26 feb 202419.1319.4018.7318.9518.951,980,600
23 feb 202419.4419.5418.3919.2219.221,393,300
22 feb 202418.7019.5518.3919.5319.531,910,600
21 feb 202419.2519.5218.5418.6118.611,873,100
20 feb 202418.7919.9218.7919.4919.492,254,500
16 feb 202420.7920.7918.4518.9518.953,296,600
15 feb 202419.8120.5419.7220.4220.422,018,800
14 feb 202420.0420.1119.5419.6419.641,345,200
13 feb 202419.8120.0019.4419.7619.761,307,200
12 feb 202420.0820.5520.0320.2620.26999,200
09 feb 202420.1820.9120.1820.2320.231,295,900
08 feb 202420.4320.4319.9820.1520.151,501,400
07 feb 202420.5520.6720.2720.4920.491,320,700
06 feb 202420.2220.5020.1820.4120.411,150,800
05 feb 202420.5820.5819.8320.3120.311,210,600
02 feb 202420.9520.9619.9520.8420.841,663,900
01 feb 202421.0821.2120.7421.1021.10968,400
31 ene 202421.1121.5620.8920.9420.941,396,700
30 ene 202421.5321.6521.2321.2321.231,151,800
29 ene 202421.4721.8321.4121.6321.631,309,900
26 ene 202420.7621.4920.7121.4721.471,544,200
25 ene 202420.7620.9320.6120.8320.831,899,900
24 ene 202420.8620.9020.5220.6920.691,156,500
23 ene 202420.7920.8620.4720.7720.771,565,200
22 ene 202420.4620.7420.4320.5920.592,215,700
19 ene 202420.0120.6219.8620.4920.491,827,800
18 ene 202419.9420.1519.5419.9619.962,089,100
17 ene 202419.7420.0519.5719.9319.932,133,200
16 ene 202419.9820.1319.7719.9719.971,934,100
12 ene 202420.0020.2219.7520.1720.171,473,600
11 ene 202419.5319.9119.1819.6819.681,602,100
10 ene 202419.9720.0819.6319.6419.641,854,600
09 ene 202419.0820.1618.8220.0820.081,894,700
08 ene 202418.8519.2818.7819.2819.281,812,900
05 ene 202418.6619.0518.4618.8218.821,528,400
04 ene 202418.6318.8118.1718.6618.661,448,000
03 ene 202418.8619.0918.5318.5318.532,041,000
02 ene 202418.3518.9918.3518.9118.911,618,700
29 dic 202318.4518.8418.4518.6418.641,492,100
28 dic 202318.2518.6117.9918.5318.531,065,900
27 dic 202318.3618.5118.2818.3518.351,288,500
26 dic 202318.0118.4517.9018.3618.361,193,000
22 dic 202317.8118.1617.8018.0318.031,337,000
21 dic 202317.3617.8917.3517.8017.801,988,600
20 dic 202316.9817.7416.9217.2917.292,293,700
19 dic 202316.5717.1116.5317.0517.052,602,100
18 dic 202316.9216.9216.5316.5416.541,769,900
15 dic 202317.5217.5216.6516.8016.804,651,500
14 dic 202317.2217.6817.0917.1417.143,166,000
13 dic 202316.6017.0416.4316.9616.963,303,200
12 dic 202316.8216.8216.4616.6016.602,203,400
11 dic 202317.0017.1616.8516.9216.921,839,600
08 dic 202317.1417.1716.7117.0817.081,978,600
07 dic 202317.1417.4717.0217.1417.141,983,700
06 dic 202317.0517.4417.0117.1317.131,985,700
05 dic 202317.3417.3516.9016.9816.981,797,700
04 dic 202317.0917.5117.0617.4017.401,880,600
*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...