Mercados españoles cerrados en 8 hrs 5 min

Liberty Energy Inc. (LBRT)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
22,76-0,05 (-0,22%)
Al cierre: 04:00PM EDT
22,76 0,00 (0,00%)
Después del cierre: 06:02PM EDT
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 202422,7022,8922,3922,7622,762.766.200
23 abr 202422,0922,8821,9022,8122,812.089.300
22 abr 202422,1122,4721,7122,1222,122.906.700
19 abr 202421,8922,5421,5222,3822,383.769.400
18 abr 202422,5023,3121,8722,1022,104.557.600
17 abr 202421,6722,0521,3821,5221,522.659.600
16 abr 202421,9221,9321,2221,5821,582.465.700
15 abr 202422,5922,8222,0822,1022,102.097.800
12 abr 202422,7623,0922,2922,4622,462.172.800
11 abr 202422,7022,8322,2422,5622,561.616.200
10 abr 202422,0622,8022,0222,5922,592.100.500
09 abr 202422,2622,4122,0422,3022,302.103.200
08 abr 202422,7922,9722,1322,1722,172.379.100
05 abr 202422,6523,2322,5422,7022,703.043.400
04 abr 202422,8523,0922,4022,6222,623.135.800
03 abr 202421,8022,7421,8022,6622,663.258.300
02 abr 202421,2521,6720,8821,6721,673.597.000
01 abr 202420,7821,2020,6020,9720,972.747.700
28 mar 202420,4020,7720,3620,7220,723.231.100
27 mar 202420,1020,4120,0920,3420,342.115.800
26 mar 202420,5220,5820,0120,0220,022.434.200
25 mar 202420,6320,8420,4220,5020,503.287.500
22 mar 202421,0021,1920,4620,5020,501.665.000
21 mar 202420,6721,0120,5020,8620,862.158.900
20 mar 202420,6320,8820,1820,5720,573.306.400
19 mar 202420,3620,8920,3520,8720,872.019.500
18 mar 202420,3920,5020,0720,3420,342.876.200
15 mar 202420,1320,6620,1320,4320,436.075.900
14 mar 202420,2620,5819,9820,1620,164.075.300
13 mar 202421,5721,8919,5520,2020,208.025.500
12 mar 202421,4321,6321,1621,4021,402.644.200
11 mar 202421,3621,5820,7821,3621,362.091.900
08 mar 202421,7521,9121,1721,5321,531.728.500
07 mar 202421,3222,1621,2421,6821,682.480.200
06 mar 202421,3821,8421,0921,2821,282.084.400
05 mar 202421,2021,6421,1421,2521,251.772.700
05 mar 20240.07 Dividendo
04 mar 202421,8421,9921,2521,3121,242.214.700
01 mar 202421,6622,0521,5021,8421,771.900.800
29 feb 202421,4021,7121,1121,3821,312.457.600
28 feb 202421,1221,4820,9321,1321,062.170.100
27 feb 202420,7921,4820,7821,1821,112.115.500
26 feb 202420,7021,1420,5120,6620,592.171.400
23 feb 202420,8821,0920,6620,8820,811.757.700
22 feb 202420,6521,3020,4921,1321,063.366.000
21 feb 202420,9921,3320,6420,7520,682.723.100
20 feb 202420,9821,1720,7020,9720,902.380.200
16 feb 202420,8521,5820,6421,1021,033.152.300
15 feb 202419,5920,8819,5920,7420,673.198.800
14 feb 202419,7219,9319,4019,6119,552.337.700
13 feb 202419,5619,7819,1119,5619,502.518.300
12 feb 202419,5419,8619,4519,6719,612.146.600
09 feb 202419,3219,6819,3019,5419,482.842.600
08 feb 202419,2319,6419,1019,3119,252.127.300
07 feb 202419,3419,5019,0719,2319,171.658.800
06 feb 202419,2419,6819,1719,3119,252.476.200
05 feb 202419,6719,6919,0919,1119,053.438.400
02 feb 202420,3020,3419,7519,8319,763.305.700
01 feb 202420,9221,0820,0920,4220,353.662.200
31 ene 202421,5021,6420,7620,7920,723.772.400
30 ene 202419,5121,7219,4221,5521,485.976.100
29 ene 202419,6419,9019,2619,8919,822.897.300
26 ene 202419,5920,2619,3719,7019,645.106.700
25 ene 202418,1119,6818,1119,5719,517.463.000
24 ene 202418,1418,4717,8618,3918,335.744.800
23 ene 202417,3817,6917,2417,6117,554.935.000
22 ene 202417,2817,4117,1017,3217,262.965.900
19 ene 202417,3317,4017,0317,2317,172.399.100
18 ene 202416,8417,3116,7717,2917,232.682.700
17 ene 202416,8217,1116,6916,8416,782.153.800
16 ene 202417,4417,4716,9517,0717,012.675.500
12 ene 202417,4717,6517,2817,4417,381.733.300
11 ene 202417,1817,2216,8417,1017,042.701.700
10 ene 202417,5617,5617,0617,1417,082.602.400
09 ene 202417,8617,9117,3817,6417,582.863.100
08 ene 202418,1518,2117,4417,8617,804.183.200
05 ene 202418,2018,6818,1018,6418,584.237.000
04 ene 202418,7918,9518,0118,0417,982.708.700
03 ene 202418,1018,8318,0218,5218,462.452.100
02 ene 202418,3818,6418,0918,1618,102.244.300
29 dic 202318,2618,3318,0618,1418,081.573.300
28 dic 202318,5018,5718,2618,2918,231.515.600
27 dic 202318,7118,8918,5018,5918,531.178.600
26 dic 202318,8218,9618,5918,7818,721.276.700
22 dic 202318,7718,8918,3918,5118,451.892.900
21 dic 202318,5218,7318,3118,4618,404.115.500
20 dic 202318,8119,1418,5018,5318,473.203.800
19 dic 202318,5718,7518,4418,6118,553.669.500
18 dic 202318,7018,9318,3318,3618,302.177.500
15 dic 202318,3918,5717,8818,3918,339.047.800
14 dic 202318,3418,6218,2318,4918,432.564.700
13 dic 202317,8418,0517,4918,0417,982.769.800
12 dic 202317,5417,9317,3917,7117,652.018.100
11 dic 202317,8718,0717,5817,8117,752.891.800
08 dic 202317,9218,2117,6217,8617,802.833.200
07 dic 202317,7417,9217,5717,7817,723.150.800
06 dic 202318,8619,0217,7417,7517,694.100.300
05 dic 202319,7719,8018,9418,9618,902.207.700
05 dic 20230.07 Dividendo
04 dic 202319,5120,1019,2819,8719,732.728.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...