Mercados españoles cerrados

Liberty Global Ltd. (LBTYA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
16,76+0,15 (+0,90%)
Al cierre: 04:00PM EDT
16,76 0,00 (0,00%)
Después del cierre: 04:20PM EDT
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 202416,5116,7716,3216,7616,761.835.809
18 abr 202416,2716,6616,2116,6116,611.264.200
17 abr 202416,4516,6916,1316,2516,251.907.600
16 abr 202416,6316,7716,3016,3316,332.208.000
15 abr 202416,7616,8916,5416,7816,781.063.900
12 abr 202417,1717,2716,6016,6616,661.269.400
11 abr 202417,1217,3316,9717,2217,221.188.300
10 abr 202417,0017,1116,7017,0917,091.570.500
09 abr 202417,1917,4117,1917,3917,391.363.200
08 abr 202417,0817,2216,9117,0617,06943.600
05 abr 202416,6616,9516,3616,9516,951.360.300
04 abr 202417,0417,1916,6416,7016,70728.600
03 abr 202416,6716,9816,5816,8716,871.106.800
02 abr 202416,6416,6716,1516,6716,671.765.100
01 abr 202416,7216,8816,4716,6016,601.178.600
28 mar 202417,0117,2116,8816,9216,92795.600
27 mar 202416,7517,0516,5816,9316,931.183.400
26 mar 202416,8516,8816,5816,6216,621.393.800
25 mar 202416,7516,9616,7016,7316,731.421.200
22 mar 202417,2517,2916,7016,7116,711.163.300
21 mar 202417,4117,4516,8617,1317,131.950.600
20 mar 202416,8517,2416,8117,2317,231.063.700
19 mar 202416,8116,9216,6516,7916,791.276.300
18 mar 202416,6516,8816,4316,8216,821.829.100
15 mar 202416,7817,0816,6816,7816,781.750.800
14 mar 202417,1017,2416,6816,7416,741.839.600
13 mar 202417,4817,5417,1517,1917,191.462.000
12 mar 202417,6117,6617,3917,4817,48767.900
11 mar 202417,5117,9117,4717,5717,571.295.100
08 mar 202417,0817,5417,0717,3617,361.537.800
07 mar 202417,1517,2716,8616,9516,951.616.500
06 mar 202417,3217,3216,9716,9916,992.347.400
05 mar 202417,0017,3416,8517,0717,071.717.900
04 mar 202417,1817,3316,9317,1317,131.746.400
01 mar 202417,5018,0516,9117,3917,392.531.500
29 feb 202417,8418,0317,4517,5017,501.844.200
28 feb 202417,8418,0217,6217,7417,741.426.100
27 feb 202418,0318,2817,8918,1618,16843.500
26 feb 202418,0418,3017,7017,9517,951.577.700
23 feb 202418,1118,4217,4418,2318,231.589.800
22 feb 202417,8218,5817,5018,5318,532.187.700
21 feb 202418,2718,2717,6417,7017,701.893.100
20 feb 202418,2018,9618,1418,4718,472.824.600
16 feb 202418,4119,2517,5218,1018,105.898.300
15 feb 202418,8119,5218,7119,2819,281.792.200
14 feb 202418,9319,0818,5218,6218,62909.600
13 feb 202418,7418,8918,4518,7718,771.367.400
12 feb 202419,0519,4518,9719,1519,151.198.400
09 feb 202419,5619,8019,0919,0919,091.645.200
08 feb 202419,2319,2618,8819,0619,061.594.400
07 feb 202419,4319,5019,1019,2819,281.122.300
06 feb 202419,1219,3119,0019,2219,221.188.700
05 feb 202419,2619,2618,6519,1319,131.448.500
02 feb 202419,6019,6718,7519,5819,581.622.600
01 feb 202419,8220,0219,5419,8919,891.140.300
31 ene 202419,9520,3119,7019,7019,701.237.900
30 ene 202420,3320,4120,0520,0520,051.118.100
29 ene 202420,1820,5620,1520,3420,341.449.200
26 ene 202419,5120,2019,4720,1920,191.702.400
25 ene 202419,4919,6519,3319,5819,581.269.900
24 ene 202419,5719,6619,2619,4319,431.148.100
23 ene 202419,4719,6419,2719,5319,531.690.900
22 ene 202419,4719,5919,2519,3719,371.603.200
19 ene 202419,1719,5718,9019,4019,401.973.100
18 ene 202418,9119,0718,4718,9918,991.337.200
17 ene 202418,6318,9218,4518,8818,881.284.000
16 ene 202418,7818,9818,6018,9218,921.646.400
12 ene 202418,7719,0218,7718,9818,981.270.100
11 ene 202418,5418,8218,2918,6318,63995.700
10 ene 202418,8018,9018,5918,6018,60986.400
09 ene 202418,0419,0318,0418,9818,981.769.800
08 ene 202417,8818,2317,8218,2318,232.485.400
05 ene 202417,6618,0417,5817,8117,81996.300
04 ene 202417,6117,8217,3417,7017,701.476.900
03 ene 202417,7418,1017,5617,5717,571.543.300
02 ene 202417,5218,0017,5017,9717,971.161.400
29 dic 202317,6817,9017,5917,7717,77839.200
28 dic 202317,5117,7417,5017,6117,61749.000
27 dic 202317,6017,6317,4217,5017,50657.200
26 dic 202317,1817,5617,1017,5417,54614.000
22 dic 202316,9917,2816,9517,1817,18953.600
21 dic 202316,5117,0016,5016,9516,951.242.100
20 dic 202316,1016,9116,0316,4616,462.348.600
19 dic 202315,8716,1915,7616,1216,123.075.500
18 dic 202316,1016,1015,7115,7415,742.061.100
15 dic 202316,4416,6915,9216,0216,021.647.800
14 dic 202316,4716,9116,3216,3716,373.238.300
13 dic 202315,8616,3415,6316,2516,252.231.800
12 dic 202315,9616,0015,5815,8615,861.923.100
11 dic 202316,1716,2715,9916,0016,001.289.000
08 dic 202316,1616,2715,8116,1916,191.974.500
07 dic 202316,3716,5716,1716,1916,193.322.200
06 dic 202316,4416,5216,1716,2016,202.410.600
05 dic 202316,4316,4416,0716,1116,111.615.600
04 dic 202316,2816,6316,1816,5116,511.270.600
01 dic 202315,9916,5515,9316,3616,361.420.500
30 nov 202316,0316,1715,8516,0016,001.788.700
29 nov 202316,1716,3916,0316,0416,041.594.300
28 nov 202315,7616,1315,5516,0816,081.632.700
27 nov 202316,0616,1215,7115,8515,851.330.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...