Liberty Latin America Ltd. (LILA)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 09:46AM EDT. Mercado abierto.
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 9.04 | 9.10 | 9.03 | 9.07 | 9.07 | 50,991 |
| 21 jun 2024 | 8.51 | 9.02 | 8.50 | 9.00 | 9.00 | 952,200 |
| 20 jun 2024 | 8.23 | 8.60 | 8.21 | 8.54 | 8.54 | 347,200 |
| 18 jun 2024 | 8.25 | 8.49 | 8.25 | 8.29 | 8.29 | 354,700 |
| 17 jun 2024 | 8.24 | 8.31 | 8.18 | 8.25 | 8.25 | 237,700 |
| 14 jun 2024 | 8.24 | 8.35 | 8.18 | 8.28 | 8.28 | 204,200 |
| 13 jun 2024 | 8.65 | 8.65 | 8.31 | 8.36 | 8.36 | 225,000 |
| 12 jun 2024 | 8.92 | 8.94 | 8.65 | 8.66 | 8.66 | 271,500 |
| 11 jun 2024 | 8.75 | 8.77 | 8.65 | 8.70 | 8.70 | 188,300 |
| 10 jun 2024 | 8.75 | 8.85 | 8.67 | 8.82 | 8.82 | 234,000 |
| 07 jun 2024 | 8.94 | 9.00 | 8.79 | 8.85 | 8.85 | 170,300 |
| 06 jun 2024 | 8.94 | 9.09 | 8.94 | 9.01 | 9.01 | 219,000 |
| 05 jun 2024 | 8.83 | 9.02 | 8.81 | 8.96 | 8.96 | 308,600 |
| 04 jun 2024 | 9.00 | 9.09 | 8.81 | 8.83 | 8.83 | 456,500 |
| 03 jun 2024 | 9.19 | 9.19 | 8.94 | 9.04 | 9.04 | 605,500 |
| 31 may 2024 | 8.97 | 9.11 | 8.87 | 9.07 | 9.07 | 334,200 |
| 30 may 2024 | 8.68 | 9.01 | 8.68 | 8.92 | 8.92 | 299,000 |
| 29 may 2024 | 8.50 | 8.63 | 8.48 | 8.62 | 8.62 | 199,100 |
| 28 may 2024 | 8.56 | 8.66 | 8.54 | 8.62 | 8.62 | 209,200 |
| 24 may 2024 | 8.68 | 8.70 | 8.53 | 8.54 | 8.54 | 190,100 |
| 23 may 2024 | 8.55 | 8.67 | 8.50 | 8.63 | 8.63 | 389,100 |
| 22 may 2024 | 8.54 | 8.69 | 8.44 | 8.55 | 8.55 | 285,200 |
| 21 may 2024 | 8.61 | 8.72 | 8.55 | 8.65 | 8.65 | 271,100 |
| 20 may 2024 | 8.80 | 8.85 | 8.64 | 8.65 | 8.65 | 469,200 |
| 17 may 2024 | 8.63 | 8.79 | 8.56 | 8.75 | 8.75 | 341,400 |
| 16 may 2024 | 8.46 | 8.71 | 8.44 | 8.63 | 8.63 | 408,300 |
| 15 may 2024 | 8.52 | 8.55 | 8.36 | 8.46 | 8.46 | 326,700 |
| 14 may 2024 | 8.43 | 8.56 | 8.40 | 8.44 | 8.44 | 320,600 |
| 13 may 2024 | 8.55 | 8.84 | 8.30 | 8.34 | 8.34 | 441,000 |
| 10 may 2024 | 8.65 | 8.70 | 8.28 | 8.38 | 8.38 | 398,500 |
| 09 may 2024 | 8.57 | 8.68 | 8.41 | 8.67 | 8.67 | 506,200 |
| 08 may 2024 | 8.52 | 8.68 | 7.94 | 8.61 | 8.61 | 790,700 |
| 07 may 2024 | 8.20 | 8.28 | 8.17 | 8.21 | 8.21 | 309,700 |
| 06 may 2024 | 8.05 | 8.21 | 8.05 | 8.14 | 8.14 | 249,600 |
| 03 may 2024 | 8.09 | 8.16 | 7.96 | 8.04 | 8.04 | 156,500 |
| 02 may 2024 | 7.89 | 7.97 | 7.74 | 7.97 | 7.97 | 315,000 |
| 01 may 2024 | 7.55 | 7.89 | 7.55 | 7.74 | 7.74 | 351,900 |
| 30 abr 2024 | 7.67 | 7.67 | 7.49 | 7.55 | 7.55 | 343,400 |
| 29 abr 2024 | 7.67 | 7.86 | 7.64 | 7.72 | 7.72 | 394,300 |
| 26 abr 2024 | 7.48 | 7.68 | 7.47 | 7.61 | 7.61 | 409,300 |
| 25 abr 2024 | 7.41 | 7.55 | 7.31 | 7.46 | 7.46 | 570,700 |
| 24 abr 2024 | 7.23 | 7.49 | 7.23 | 7.47 | 7.47 | 427,000 |
| 23 abr 2024 | 7.37 | 7.58 | 7.34 | 7.44 | 7.44 | 272,700 |
| 22 abr 2024 | 7.34 | 7.52 | 7.31 | 7.41 | 7.41 | 347,300 |
| 19 abr 2024 | 7.18 | 7.32 | 7.18 | 7.29 | 7.29 | 305,100 |
| 18 abr 2024 | 7.23 | 7.41 | 7.17 | 7.21 | 7.21 | 461,500 |
| 17 abr 2024 | 7.35 | 7.49 | 7.20 | 7.20 | 7.20 | 292,700 |
| 16 abr 2024 | 7.26 | 7.33 | 7.17 | 7.26 | 7.26 | 368,600 |
| 15 abr 2024 | 7.30 | 7.46 | 7.19 | 7.30 | 7.30 | 802,300 |
| 12 abr 2024 | 7.58 | 7.61 | 7.21 | 7.23 | 7.23 | 338,200 |
| 11 abr 2024 | 7.30 | 7.67 | 7.30 | 7.64 | 7.64 | 464,100 |
| 10 abr 2024 | 7.20 | 7.35 | 7.11 | 7.31 | 7.31 | 454,200 |
| 09 abr 2024 | 7.41 | 7.52 | 7.37 | 7.45 | 7.45 | 278,700 |
| 08 abr 2024 | 7.33 | 7.51 | 7.28 | 7.40 | 7.40 | 398,600 |
| 05 abr 2024 | 7.23 | 7.30 | 7.05 | 7.30 | 7.30 | 338,700 |
| 04 abr 2024 | 7.43 | 7.57 | 7.25 | 7.28 | 7.28 | 440,000 |
| 03 abr 2024 | 6.92 | 7.39 | 6.92 | 7.39 | 7.39 | 515,600 |
| 02 abr 2024 | 6.93 | 7.03 | 6.86 | 6.95 | 6.95 | 537,900 |
| 01 abr 2024 | 7.08 | 7.16 | 6.92 | 7.00 | 7.00 | 717,400 |
| 28 mar 2024 | 7.06 | 7.13 | 6.95 | 6.97 | 6.97 | 891,300 |
| 27 mar 2024 | 6.90 | 7.09 | 6.87 | 7.03 | 7.03 | 718,300 |
| 26 mar 2024 | 7.13 | 7.18 | 6.88 | 6.89 | 6.89 | 1,753,200 |
| 25 mar 2024 | 6.95 | 7.65 | 6.93 | 7.16 | 7.16 | 1,979,200 |
| 22 mar 2024 | 6.77 | 6.86 | 6.59 | 6.64 | 6.64 | 617,100 |
| 21 mar 2024 | 6.62 | 6.84 | 6.54 | 6.74 | 6.74 | 799,500 |
| 20 mar 2024 | 6.23 | 6.67 | 6.23 | 6.57 | 6.57 | 750,500 |
| 19 mar 2024 | 6.22 | 6.43 | 6.15 | 6.27 | 6.27 | 584,300 |
| 18 mar 2024 | 6.28 | 6.39 | 6.22 | 6.27 | 6.27 | 485,400 |
| 15 mar 2024 | 6.26 | 6.43 | 6.18 | 6.30 | 6.30 | 1,353,100 |
| 14 mar 2024 | 6.43 | 6.52 | 6.24 | 6.26 | 6.26 | 527,300 |
| 13 mar 2024 | 6.11 | 6.63 | 6.10 | 6.43 | 6.43 | 693,400 |
| 12 mar 2024 | 6.44 | 6.45 | 6.13 | 6.16 | 6.16 | 457,500 |
| 11 mar 2024 | 6.33 | 6.49 | 6.32 | 6.42 | 6.42 | 523,200 |
| 08 mar 2024 | 6.22 | 6.39 | 6.20 | 6.33 | 6.33 | 481,200 |
| 07 mar 2024 | 6.30 | 6.31 | 6.11 | 6.20 | 6.20 | 598,800 |
| 06 mar 2024 | 6.32 | 6.33 | 6.20 | 6.25 | 6.25 | 533,700 |
| 05 mar 2024 | 6.40 | 6.49 | 6.26 | 6.28 | 6.28 | 515,100 |
| 04 mar 2024 | 6.41 | 6.54 | 6.34 | 6.45 | 6.45 | 472,000 |
| 01 mar 2024 | 6.42 | 6.55 | 6.31 | 6.43 | 6.43 | 421,200 |
| 29 feb 2024 | 6.32 | 6.58 | 6.31 | 6.43 | 6.43 | 562,000 |
| 28 feb 2024 | 6.26 | 6.34 | 6.09 | 6.15 | 6.15 | 447,300 |
| 27 feb 2024 | 6.18 | 6.42 | 6.14 | 6.34 | 6.34 | 550,300 |
| 26 feb 2024 | 5.95 | 6.31 | 5.95 | 6.13 | 6.13 | 650,000 |
| 23 feb 2024 | 6.47 | 6.48 | 5.90 | 5.98 | 5.98 | 998,700 |
| 22 feb 2024 | 6.44 | 6.48 | 6.36 | 6.47 | 6.47 | 270,200 |
| 21 feb 2024 | 6.74 | 6.74 | 6.45 | 6.48 | 6.48 | 207,800 |
| 20 feb 2024 | 6.60 | 6.80 | 6.53 | 6.77 | 6.77 | 490,300 |
| 16 feb 2024 | 6.66 | 6.72 | 6.51 | 6.65 | 6.65 | 168,100 |
| 15 feb 2024 | 6.52 | 6.71 | 6.51 | 6.71 | 6.71 | 252,700 |
| 14 feb 2024 | 6.38 | 6.53 | 6.37 | 6.46 | 6.46 | 222,800 |
| 13 feb 2024 | 6.79 | 6.84 | 6.30 | 6.33 | 6.33 | 466,900 |
| 12 feb 2024 | 6.75 | 7.01 | 6.75 | 6.94 | 6.94 | 276,900 |
| 09 feb 2024 | 6.83 | 6.83 | 6.52 | 6.72 | 6.72 | 312,600 |
| 08 feb 2024 | 6.71 | 6.79 | 6.57 | 6.78 | 6.78 | 224,300 |
| 07 feb 2024 | 6.64 | 6.72 | 6.49 | 6.71 | 6.71 | 309,600 |
| 06 feb 2024 | 6.56 | 6.67 | 6.52 | 6.59 | 6.59 | 245,700 |
| 05 feb 2024 | 6.76 | 6.76 | 6.42 | 6.56 | 6.56 | 459,000 |
| 02 feb 2024 | 7.10 | 7.11 | 6.82 | 6.84 | 6.84 | 223,700 |
| 01 feb 2024 | 7.07 | 7.24 | 7.07 | 7.19 | 7.19 | 172,900 |
| 31 ene 2024 | 7.25 | 7.26 | 7.01 | 7.04 | 7.04 | 270,100 |
| *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.