Liberty Live Group (LLYVK)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.

Añadir a la lista de seguimiento

36.04

+0.02

(+0.07%)

A partir del 10:15AM EDT. Mercado abierto.

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
26 jun 2024	35.71	36.17	35.36	36.04	36.04	43,174
25 jun 2024	35.58	36.07	35.32	36.02	36.02	268,600
24 jun 2024	36.45	36.88	35.58	35.63	35.63	622,300
21 jun 2024	36.20	36.49	35.46	36.40	36.40	315,900
20 jun 2024	35.72	36.42	35.48	36.15	36.15	213,700
18 jun 2024	35.02	36.06	35.00	35.95	35.95	334,300
17 jun 2024	34.51	35.20	34.34	35.17	35.17	233,600
14 jun 2024	34.66	35.05	33.50	34.50	34.50	688,200
13 jun 2024	36.02	36.03	34.60	34.94	34.94	1,170,700
12 jun 2024	36.38	36.67	35.55	35.98	35.98	378,900
11 jun 2024	36.26	36.63	35.97	36.09	36.09	268,900
10 jun 2024	36.46	36.67	35.69	36.26	36.26	480,200
07 jun 2024	37.04	37.81	36.67	36.81	36.81	227,300
06 jun 2024	38.24	38.78	37.80	37.85	37.85	183,400
05 jun 2024	38.43	38.76	38.05	38.51	38.51	912,000
04 jun 2024	38.37	38.66	38.01	38.07	38.07	174,400
03 jun 2024	38.54	38.90	38.09	38.45	38.45	274,600
31 may 2024	37.77	38.21	37.44	38.07	38.07	255,400
30 may 2024	38.06	38.34	37.61	37.78	37.78	103,200
29 may 2024	38.62	38.73	38.15	38.15	38.15	134,000
28 may 2024	39.18	39.52	38.83	39.10	39.10	207,500
24 may 2024	38.37	39.73	38.14	39.39	39.39	296,400
23 may 2024	39.98	40.50	37.60	38.04	38.04	488,300
22 may 2024	41.97	42.23	41.21	41.36	41.36	158,800
21 may 2024	40.66	42.14	40.66	41.96	41.96	205,500
20 may 2024	39.98	41.16	39.98	40.82	40.82	214,300
17 may 2024	39.99	39.99	39.43	39.80	39.80	194,200
16 may 2024	39.32	39.91	38.94	39.87	39.87	291,600
15 may 2024	39.70	39.73	39.16	39.49	39.49	204,600
14 may 2024	39.63	39.86	39.12	39.46	39.46	182,400
13 may 2024	40.56	40.65	39.32	39.41	39.41	141,000
10 may 2024	40.12	40.60	39.39	40.58	40.58	219,600
09 may 2024	39.67	40.28	39.35	40.23	40.23	250,800
08 may 2024	40.11	40.11	39.30	39.65	39.65	204,100
07 may 2024	39.52	40.40	39.41	39.85	39.85	298,400
06 may 2024	39.26	39.67	38.90	39.47	39.47	277,600
03 may 2024	38.16	40.11	37.72	39.23	39.23	787,500
02 may 2024	37.24	37.76	36.91	37.08	37.08	471,800
01 may 2024	37.28	37.95	36.90	37.16	37.16	227,100
30 abr 2024	37.47	38.10	37.13	37.32	37.32	610,500
29 abr 2024	37.64	37.97	37.23	37.62	37.62	291,100
26 abr 2024	37.32	37.65	37.11	37.46	37.46	427,800
25 abr 2024	37.20	37.78	37.16	37.46	37.46	353,900
24 abr 2024	38.17	38.32	37.51	37.64	37.64	243,100
23 abr 2024	37.27	38.97	37.15	38.23	38.23	738,600
22 abr 2024	37.14	37.48	36.76	37.18	37.18	488,200
19 abr 2024	36.26	37.31	36.26	37.27	37.27	508,200
18 abr 2024	37.66	37.66	36.41	36.41	36.41	206,800
17 abr 2024	37.69	38.47	37.48	37.64	37.64	437,300
16 abr 2024	39.46	39.87	37.13	37.50	37.50	466,700
15 abr 2024	42.24	42.73	40.95	41.09	41.09	177,500
12 abr 2024	42.50	42.74	41.86	42.08	42.08	286,000
11 abr 2024	43.06	43.11	42.32	42.92	42.92	305,900
10 abr 2024	42.66	42.67	41.96	42.64	42.64	257,900
09 abr 2024	43.32	43.32	42.59	42.91	42.91	329,000
08 abr 2024	43.39	43.84	42.96	42.96	42.96	471,900
05 abr 2024	42.75	43.63	42.75	43.47	43.47	381,000
04 abr 2024	42.92	43.60	42.54	42.73	42.73	217,700
03 abr 2024	42.75	43.26	42.25	42.77	42.77	313,200
02 abr 2024	42.17	42.88	41.92	42.87	42.87	165,300
01 abr 2024	44.16	44.16	42.56	42.75	42.75	313,700
28 mar 2024	43.63	43.88	43.45	43.82	43.82	170,600
27 mar 2024	43.33	43.79	43.31	43.69	43.69	182,900
26 mar 2024	42.90	43.33	42.85	43.05	43.05	322,500
25 mar 2024	42.88	43.15	42.60	43.11	43.11	371,900
22 mar 2024	43.33	43.87	42.82	42.92	42.92	285,300
21 mar 2024	42.22	43.66	41.58	43.44	43.44	414,100
20 mar 2024	41.70	42.39	41.47	42.25	42.25	279,600
19 mar 2024	41.35	41.77	41.16	41.66	41.66	317,700
18 mar 2024	40.99	41.56	40.87	41.35	41.35	424,800
15 mar 2024	40.02	41.35	39.95	40.88	40.88	605,500
14 mar 2024	40.79	40.79	39.88	40.22	40.22	160,900
13 mar 2024	41.00	41.44	40.89	40.99	40.99	172,200
12 mar 2024	40.33	41.28	40.33	41.00	41.00	207,400
11 mar 2024	39.68	40.52	39.60	40.24	40.24	179,200
08 mar 2024	40.51	40.76	39.80	40.01	40.01	325,000
07 mar 2024	40.50	40.84	40.22	40.53	40.53	357,800
06 mar 2024	40.46	40.64	39.07	40.25	40.25	337,200
05 mar 2024	40.50	40.82	39.87	40.04	40.04	284,800
04 mar 2024	40.22	41.34	40.22	40.87	40.87	303,000
01 mar 2024	39.92	40.35	39.64	40.31	40.31	212,100
29 feb 2024	38.99	40.05	38.39	39.82	39.82	340,100
28 feb 2024	37.79	38.74	37.69	38.49	38.49	189,700
27 feb 2024	37.77	38.14	37.58	37.87	37.87	190,800
26 feb 2024	37.76	37.98	37.43	37.62	37.62	293,800
23 feb 2024	37.62	38.98	37.54	38.06	38.06	640,700
22 feb 2024	36.80	37.34	36.16	36.84	36.84	435,500
21 feb 2024	37.33	37.60	36.42	36.63	36.63	275,800
20 feb 2024	37.29	37.59	36.92	37.41	37.41	310,600
16 feb 2024	38.00	38.19	37.38	37.58	37.58	335,700
15 feb 2024	37.50	38.35	36.30	38.19	38.19	691,000
14 feb 2024	36.17	36.68	36.14	36.60	36.60	278,100
13 feb 2024	36.69	36.76	35.82	36.10	36.10	338,100
12 feb 2024	36.88	37.27	36.45	36.91	36.91	343,100
09 feb 2024	36.78	37.29	36.70	37.00	37.00	298,700
08 feb 2024	37.12	37.21	36.65	36.78	36.78	284,300
07 feb 2024	36.90	37.40	36.56	37.06	37.06	400,100
06 feb 2024	35.67	37.05	35.56	36.96	36.96	479,400
05 feb 2024	35.98	35.98	35.39	35.67	35.67	288,400
02 feb 2024	37.15	37.15	36.01	36.10	36.10	170,000
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...

S&P 5005,467.03-2.27(-0.04%)

Dow Jones38,971.17-140.99(-0.36%)

Nasdaq17,770.87+53.22(+0.30%)

Russell 20002,014.34-8.00(-0.40%)

Petróleo81.07+0.24(+0.30%)

Oro2,309.30-21.50(-0.92%)

Liberty Live Group (LLYVK)

S&P 500
5,467.03
-2.27(-0.04%)

Dow Jones
38,971.17
-140.99(-0.36%)

Nasdaq
17,770.87
+53.22(+0.30%)

Russell 2000
2,014.34
-8.00(-0.40%)

Petróleo
81.07
+0.24(+0.30%)

Oro
2,309.30
-21.50(-0.92%)