U.S. markets open in 8 hours 33 minutes
F S&P 500
5,540.25 +3.25 (+0.06%) F Dow Jones
39,517.00 -9.00 (-0.02%) F Nasdaq
19,992.25 +20.00 (+0.10%) E-mini Russell 2000 Index Futur
2,044.10 -0.80 (-0.04%) Petróleo
81.22 +0.39 (+0.48%) Oro
2,328.10 -2.70 (-0.12%)
Liberty Live Group (LLYVA)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 35.03 | 35.35 | 34.56 | 35.26 | 35.26 | 92,700 |
| 24 jun 2024 | 35.31 | 36.09 | 34.88 | 34.90 | 34.90 | 218,200 |
| 21 jun 2024 | 35.06 | 35.63 | 34.60 | 35.50 | 35.50 | 273,900 |
| 20 jun 2024 | 35.05 | 35.42 | 34.97 | 35.20 | 35.20 | 105,600 |
| 18 jun 2024 | 33.65 | 35.00 | 33.65 | 34.90 | 34.90 | 190,900 |
| 17 jun 2024 | 33.31 | 34.09 | 33.31 | 33.87 | 33.87 | 162,300 |
| 14 jun 2024 | 34.00 | 34.06 | 32.54 | 33.60 | 33.60 | 450,500 |
| 13 jun 2024 | 34.60 | 34.69 | 33.73 | 33.97 | 33.97 | 459,100 |
| 12 jun 2024 | 35.10 | 35.37 | 34.34 | 34.74 | 34.74 | 76,100 |
| 11 jun 2024 | 34.04 | 35.37 | 34.04 | 34.65 | 34.65 | 136,000 |
| 10 jun 2024 | 35.28 | 35.28 | 34.44 | 34.89 | 34.89 | 109,400 |
| 07 jun 2024 | 36.19 | 36.42 | 35.42 | 35.49 | 35.49 | 125,300 |
| 06 jun 2024 | 37.06 | 37.39 | 36.47 | 36.48 | 36.48 | 128,800 |
| 05 jun 2024 | 36.72 | 37.42 | 36.72 | 37.12 | 37.12 | 125,500 |
| 04 jun 2024 | 37.15 | 37.39 | 36.69 | 36.69 | 36.69 | 73,400 |
| 03 jun 2024 | 37.03 | 37.48 | 36.55 | 37.13 | 37.13 | 224,700 |
| 31 may 2024 | 36.12 | 36.73 | 35.89 | 36.63 | 36.63 | 211,000 |
| 30 may 2024 | 36.70 | 36.75 | 36.08 | 36.11 | 36.11 | 52,900 |
| 29 may 2024 | 37.01 | 37.02 | 36.53 | 36.55 | 36.55 | 119,500 |
| 28 may 2024 | 37.73 | 38.03 | 37.32 | 37.56 | 37.56 | 67,400 |
| 24 may 2024 | 36.99 | 38.19 | 36.94 | 37.97 | 37.97 | 106,600 |
| 23 may 2024 | 39.19 | 39.23 | 36.23 | 36.58 | 36.58 | 219,900 |
| 22 may 2024 | 40.17 | 40.69 | 39.69 | 39.82 | 39.82 | 56,200 |
| 21 may 2024 | 39.18 | 40.60 | 39.18 | 40.46 | 40.46 | 65,200 |
| 20 may 2024 | 38.51 | 39.58 | 38.51 | 39.23 | 39.23 | 97,700 |
| 17 may 2024 | 38.45 | 38.50 | 38.03 | 38.33 | 38.33 | 77,100 |
| 16 may 2024 | 37.46 | 38.46 | 37.30 | 38.43 | 38.43 | 176,100 |
| 15 may 2024 | 37.35 | 37.97 | 37.35 | 37.63 | 37.63 | 69,500 |
| 14 may 2024 | 38.03 | 38.16 | 37.38 | 37.66 | 37.66 | 148,500 |
| 13 may 2024 | 39.25 | 39.25 | 37.65 | 37.68 | 37.68 | 154,000 |
| 10 may 2024 | 38.29 | 39.03 | 37.93 | 38.93 | 38.93 | 65,700 |
| 09 may 2024 | 38.05 | 38.71 | 37.89 | 38.70 | 38.70 | 77,800 |
| 08 may 2024 | 38.35 | 38.64 | 37.96 | 38.18 | 38.18 | 60,800 |
| 07 may 2024 | 38.14 | 39.06 | 38.06 | 38.51 | 38.51 | 100,300 |
| 06 may 2024 | 37.76 | 38.26 | 37.41 | 38.07 | 38.07 | 95,700 |
| 03 may 2024 | 36.31 | 38.47 | 36.31 | 37.75 | 37.75 | 311,300 |
| 02 may 2024 | 35.81 | 36.28 | 35.41 | 35.74 | 35.74 | 179,000 |
| 01 may 2024 | 35.63 | 36.44 | 35.58 | 35.72 | 35.72 | 83,000 |
| 30 abr 2024 | 36.06 | 36.94 | 35.84 | 35.86 | 35.86 | 274,700 |
| 29 abr 2024 | 36.42 | 36.69 | 36.15 | 36.39 | 36.39 | 79,400 |
| 26 abr 2024 | 36.19 | 36.48 | 35.88 | 36.26 | 36.26 | 162,100 |
| 25 abr 2024 | 36.02 | 36.57 | 35.96 | 36.31 | 36.31 | 157,400 |
| 24 abr 2024 | 36.90 | 37.26 | 36.40 | 36.43 | 36.43 | 96,100 |
| 23 abr 2024 | 36.13 | 37.66 | 36.13 | 37.22 | 37.22 | 226,900 |
| 22 abr 2024 | 35.86 | 36.01 | 35.39 | 35.78 | 35.78 | 125,000 |
| 19 abr 2024 | 35.98 | 36.01 | 35.48 | 35.81 | 35.81 | 79,700 |
| 18 abr 2024 | 36.47 | 36.47 | 35.32 | 35.50 | 35.50 | 161,700 |
| 17 abr 2024 | 36.50 | 37.11 | 36.25 | 36.32 | 36.32 | 67,200 |
| 16 abr 2024 | 38.00 | 38.00 | 35.92 | 36.34 | 36.34 | 204,600 |
| 15 abr 2024 | 41.03 | 41.24 | 39.47 | 39.57 | 39.57 | 63,000 |
| 12 abr 2024 | 41.42 | 41.59 | 40.42 | 40.61 | 40.61 | 135,500 |
| 11 abr 2024 | 41.17 | 41.67 | 40.97 | 41.50 | 41.50 | 174,400 |
| 10 abr 2024 | 41.52 | 41.52 | 40.78 | 41.25 | 41.25 | 86,600 |
| 09 abr 2024 | 42.35 | 42.35 | 41.41 | 41.70 | 41.70 | 117,800 |
| 08 abr 2024 | 42.48 | 42.87 | 42.09 | 42.09 | 42.09 | 347,800 |
| 05 abr 2024 | 41.72 | 42.68 | 41.72 | 42.45 | 42.45 | 200,800 |
| 04 abr 2024 | 41.98 | 42.43 | 41.46 | 41.72 | 41.72 | 163,800 |
| 03 abr 2024 | 41.11 | 41.75 | 41.11 | 41.71 | 41.71 | 143,900 |
| 02 abr 2024 | 40.77 | 41.40 | 40.06 | 41.36 | 41.36 | 106,300 |
| 01 abr 2024 | 42.72 | 42.72 | 41.02 | 41.17 | 41.17 | 127,800 |
| 28 mar 2024 | 42.09 | 42.45 | 41.92 | 42.35 | 42.35 | 266,100 |
| 27 mar 2024 | 42.10 | 42.42 | 41.80 | 42.28 | 42.28 | 254,500 |
| 26 mar 2024 | 41.78 | 42.05 | 41.52 | 41.71 | 41.71 | 199,400 |
| 25 mar 2024 | 41.77 | 41.82 | 41.22 | 41.80 | 41.80 | 91,800 |
| 22 mar 2024 | 42.15 | 42.51 | 41.45 | 41.50 | 41.50 | 164,700 |
| 21 mar 2024 | 41.36 | 43.24 | 41.17 | 42.03 | 42.03 | 206,500 |
| 20 mar 2024 | 40.44 | 41.09 | 40.07 | 41.09 | 41.09 | 99,400 |
| 19 mar 2024 | 40.00 | 40.40 | 39.87 | 40.38 | 40.38 | 66,000 |
| 18 mar 2024 | 39.49 | 40.22 | 39.49 | 40.00 | 40.00 | 144,100 |
| 15 mar 2024 | 39.53 | 40.02 | 38.71 | 39.67 | 39.67 | 200,500 |
| 14 mar 2024 | 39.86 | 39.86 | 38.45 | 38.93 | 38.93 | 113,500 |
| 13 mar 2024 | 39.73 | 40.03 | 39.62 | 39.70 | 39.70 | 54,100 |
| 12 mar 2024 | 38.79 | 39.84 | 38.79 | 39.63 | 39.63 | 90,300 |
| 11 mar 2024 | 38.72 | 39.16 | 38.25 | 38.88 | 38.88 | 70,400 |
| 08 mar 2024 | 39.41 | 39.50 | 38.42 | 38.57 | 38.57 | 80,500 |
| 07 mar 2024 | 38.93 | 39.42 | 38.80 | 39.09 | 39.09 | 89,300 |
| 06 mar 2024 | 39.23 | 39.34 | 38.63 | 38.88 | 38.88 | 95,600 |
| 05 mar 2024 | 39.60 | 39.60 | 38.55 | 38.78 | 38.78 | 123,000 |
| 04 mar 2024 | 39.00 | 39.89 | 38.83 | 39.51 | 39.51 | 111,900 |
| 01 mar 2024 | 38.60 | 38.99 | 38.34 | 38.99 | 38.99 | 83,000 |
| 29 feb 2024 | 37.09 | 38.73 | 37.09 | 38.59 | 38.59 | 159,800 |
| 28 feb 2024 | 36.63 | 37.43 | 36.48 | 37.06 | 37.06 | 144,100 |
| 27 feb 2024 | 36.35 | 36.78 | 36.21 | 36.60 | 36.60 | 91,600 |
| 26 feb 2024 | 36.54 | 36.73 | 36.20 | 36.26 | 36.26 | 231,500 |
| 23 feb 2024 | 36.55 | 37.50 | 36.33 | 36.85 | 36.85 | 341,900 |
| 22 feb 2024 | 34.97 | 36.40 | 34.97 | 35.52 | 35.52 | 228,300 |
| 21 feb 2024 | 35.74 | 35.98 | 34.99 | 35.23 | 35.23 | 151,900 |
| 20 feb 2024 | 35.99 | 36.07 | 35.43 | 35.90 | 35.90 | 191,800 |
| 16 feb 2024 | 37.46 | 37.46 | 35.77 | 35.91 | 35.91 | 219,900 |
| 15 feb 2024 | 35.14 | 36.93 | 34.49 | 36.75 | 36.75 | 1,240,200 |
| 14 feb 2024 | 34.68 | 35.19 | 34.68 | 34.83 | 34.83 | 626,100 |
| 13 feb 2024 | 35.87 | 35.87 | 34.44 | 34.63 | 34.63 | 369,300 |
| 12 feb 2024 | 36.39 | 36.39 | 35.29 | 35.64 | 35.64 | 735,900 |
| 09 feb 2024 | 35.98 | 36.57 | 35.98 | 36.14 | 36.14 | 711,100 |
| 08 feb 2024 | 36.34 | 36.51 | 35.96 | 36.13 | 36.13 | 184,600 |
| 07 feb 2024 | 35.86 | 36.70 | 35.86 | 36.31 | 36.31 | 194,600 |
| 06 feb 2024 | 35.51 | 36.56 | 35.20 | 36.36 | 36.36 | 173,400 |
| 05 feb 2024 | 35.69 | 35.69 | 35.00 | 35.34 | 35.34 | 117,600 |
| 02 feb 2024 | 36.78 | 36.78 | 35.62 | 35.72 | 35.72 | 133,400 |
| 01 feb 2024 | 36.97 | 36.97 | 36.01 | 36.88 | 36.88 | 122,600 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.