Mercados españoles cerrados

Liberty Broadband Corporation (LBRDK)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
54,55-0,22 (-0,40%)
Al cierre: 01:00PM EDT
54,33 -0,22 (-0,40%)
Después del cierre: 04:02PM EDT
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jul 202453,8654,6953,8054,5554,55554.700
02 jul 202454,1054,9654,0354,7754,77580.000
01 jul 202454,2355,1753,7654,0954,09714.800
28 jun 202453,7755,5153,7754,8254,822.164.800
27 jun 202453,0453,6652,4253,3953,39903.900
26 jun 202452,0153,0451,8753,0053,00783.500
25 jun 202451,9752,4951,0552,3052,30917.400
24 jun 202452,9452,9452,0052,1452,14977.500
21 jun 202450,7952,9550,7252,6452,641.441.900
20 jun 202449,5251,0349,3850,8750,87996.900
18 jun 202451,4352,5449,7349,8249,82748.800
17 jun 202450,0151,6849,6051,5551,55814.300
14 jun 202450,4850,9850,0850,2250,22749.900
13 jun 202451,1851,3050,4950,8550,85588.300
12 jun 202452,3953,2151,1251,1851,18817.300
11 jun 202451,4151,8550,6051,4351,43811.400
10 jun 202451,5651,5650,6951,2451,241.604.000
07 jun 202451,6052,2651,5151,6451,641.421.800
06 jun 202451,8853,6651,6852,2952,29868.200
05 jun 202452,8553,0151,9552,2952,29893.100
04 jun 202453,7354,0052,2452,6552,651.219.400
03 jun 202454,4554,7153,5454,0354,031.688.700
31 may 202452,4754,6052,0654,0954,098.651.500
30 may 202451,7752,7151,5252,4652,461.403.900
29 may 202451,0751,3850,6151,3651,361.105.200
28 may 202451,0851,7550,9751,4851,48950.500
24 may 202451,0551,3850,4351,3651,36840.300
23 may 202451,7151,7850,5450,5950,59996.000
22 may 202452,3452,7251,4752,0252,02889.200
21 may 202453,2453,7452,5252,6752,67967.300
20 may 202453,3853,7152,4053,3953,391.510.400
17 may 202453,8354,0152,9953,4153,411.126.400
16 may 202452,1154,0752,1154,0454,041.072.400
15 may 202454,0454,0452,1652,7052,701.477.700
14 may 202453,9354,5153,0953,6753,671.162.800
13 may 202453,2654,2652,9552,9752,97813.800
10 may 202451,4953,4050,8753,0653,06857.000
09 may 202452,8253,3151,3051,4851,481.253.400
08 may 202451,8954,8651,8952,8652,861.261.400
07 may 202452,5953,2151,9252,1652,162.889.200
06 may 202452,1453,0951,7752,5252,52822.800
03 may 202452,2052,8551,6251,8851,88602.700
02 may 202451,6551,6551,0151,4551,451.090.800
01 may 202449,6651,2849,2950,9250,92897.900
30 abr 202449,4550,2848,8949,7349,731.247.000
29 abr 202449,6750,8349,4050,3750,371.192.900
26 abr 202447,4349,4246,4649,2549,252.276.900
25 abr 202448,8849,7548,1549,3949,391.075.400
24 abr 202449,4750,0148,9850,0150,01805.600
23 abr 202449,7551,0049,7550,0150,01865.800
22 abr 202450,2050,4249,1549,8649,86974.700
19 abr 202448,8249,8948,7849,8849,881.019.500
18 abr 202448,4249,2448,0548,8648,86945.600
17 abr 202448,6449,5348,1748,2148,21959.200
16 abr 202448,3648,9947,8748,1948,191.062.600
15 abr 202448,6749,3848,0048,3148,311.190.900
12 abr 202449,7549,7548,5348,5848,58862.500
11 abr 202449,9850,4949,2949,9849,981.038.800
10 abr 202451,1251,4949,1649,5049,501.144.100
09 abr 202452,2753,0851,8452,2752,27820.200
08 abr 202451,3352,5950,7252,4152,411.043.000
05 abr 202451,8452,1450,9151,3151,311.561.300
04 abr 202453,4154,3952,2452,2652,261.060.300
03 abr 202454,3754,3753,1553,3653,36930.300
02 abr 202455,8455,8454,0954,2854,281.407.200
01 abr 202457,2357,2355,2255,7555,752.327.000
28 mar 202456,7357,3156,2957,2357,231.244.600
27 mar 202455,6557,0955,6557,0757,071.025.200
26 mar 202456,3156,6555,2955,5055,501.174.000
25 mar 202456,0957,0455,7056,2056,203.172.000
22 mar 202457,2657,2655,9756,0056,00967.700
21 mar 202457,1057,4256,2856,9456,942.025.800
20 mar 202457,7258,1256,3557,2357,23977.700
19 mar 202458,0658,2757,2757,8657,861.518.100
18 mar 202458,0159,0557,1958,1858,181.154.100
15 mar 202457,6358,5957,2257,3757,373.711.700
14 mar 202458,6758,6757,5557,6757,671.780.200
13 mar 202457,9459,3257,9458,5758,57906.200
12 mar 202459,5559,5557,8558,2858,28659.700
11 mar 202456,5659,5356,5659,2359,231.293.400
08 mar 202456,6157,2556,2356,8956,89928.800
07 mar 202456,3657,1355,9656,5956,591.102.500
06 mar 202457,1357,8155,1956,2056,201.601.500
05 mar 202456,8458,4056,4957,2057,201.394.800
04 mar 202460,1960,2656,9957,0357,031.480.000
01 mar 202460,1061,0759,4160,3860,381.760.000
29 feb 202459,9660,6059,9660,1860,181.834.200
28 feb 202459,8460,2659,3559,4359,43904.800
27 feb 202460,8761,4160,0960,4760,47675.900
26 feb 202461,8263,4060,2260,6560,651.789.500
23 feb 202461,0462,6960,8562,0062,001.110.000
22 feb 202459,5361,4659,0161,3961,391.167.400
21 feb 202460,7060,8959,1159,4859,482.250.400
20 feb 202460,2361,5059,7160,9060,902.663.700
16 feb 202462,2162,8059,8860,3760,371.682.700
15 feb 202459,5260,9359,5260,4360,43966.600
14 feb 202460,5960,5959,3459,6259,621.192.700
13 feb 202460,5961,0659,4260,0860,083.372.000
12 feb 202461,0062,9160,9262,0762,07934.800
09 feb 202459,9561,1059,8460,9860,982.403.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...