Mercados españoles cerrados en 2 hrs 49 min

Liberty Live Group (LLYVK)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
36,40+0,25 (+0,69%)
Al cierre: 04:00PM EDT
36,40 0,00 (0,00%)
Después del cierre: 04:03PM EDT
Intervalo de fechas:
24 jun 2023 - 24 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 202436,2036,4935,4636,4036,40315.900
20 jun 202435,7236,4235,4836,1536,15213.700
18 jun 202435,0236,0635,0035,9535,95334.300
17 jun 202434,5135,2034,3435,1735,17233.600
14 jun 202434,6635,0533,5034,5034,50688.200
13 jun 202436,0236,0334,6034,9434,941.170.700
12 jun 202436,3836,6735,5535,9835,98378.900
11 jun 202436,2636,6335,9736,0936,09268.900
10 jun 202436,4636,6735,6936,2636,26480.200
07 jun 202437,0437,8136,6736,8136,81227.300
06 jun 202438,2438,7837,8037,8537,85183.400
05 jun 202438,4338,7638,0538,5138,51912.000
04 jun 202438,3738,6638,0138,0738,07174.400
03 jun 202438,5438,9038,0938,4538,45274.600
31 may 202437,7738,2137,4438,0738,07255.400
30 may 202438,0638,3437,6137,7837,78103.200
29 may 202438,6238,7338,1538,1538,15134.000
28 may 202439,1839,5238,8339,1039,10207.500
24 may 202438,3739,7338,1439,3939,39296.400
23 may 202439,9840,5037,6038,0438,04488.300
22 may 202441,9742,2341,2141,3641,36158.800
21 may 202440,6642,1440,6641,9641,96205.500
20 may 202439,9841,1639,9840,8240,82214.300
17 may 202439,9939,9939,4339,8039,80194.200
16 may 202439,3239,9138,9439,8739,87291.600
15 may 202439,7039,7339,1639,4939,49204.600
14 may 202439,6339,8639,1239,4639,46182.400
13 may 202440,5640,6539,3239,4139,41141.000
10 may 202440,1240,6039,3940,5840,58219.600
09 may 202439,6740,2839,3540,2340,23250.800
08 may 202440,1140,1139,3039,6539,65204.100
07 may 202439,5240,4039,4139,8539,85298.400
06 may 202439,2639,6738,9039,4739,47277.600
03 may 202438,1640,1137,7239,2339,23787.500
02 may 202437,2437,7636,9137,0837,08471.800
01 may 202437,2837,9536,9037,1637,16227.100
30 abr 202437,4738,1037,1337,3237,32610.500
29 abr 202437,6437,9737,2337,6237,62291.100
26 abr 202437,3237,6537,1137,4637,46427.800
25 abr 202437,2037,7837,1637,4637,46353.900
24 abr 202438,1738,3237,5137,6437,64243.100
23 abr 202437,2738,9737,1538,2338,23738.600
22 abr 202437,1437,4836,7637,1837,18488.200
19 abr 202436,2637,3136,2637,2737,27508.200
18 abr 202437,6637,6636,4136,4136,41206.800
17 abr 202437,6938,4737,4837,6437,64437.300
16 abr 202439,4639,8737,1337,5037,50466.700
15 abr 202442,2442,7340,9541,0941,09177.500
12 abr 202442,5042,7441,8642,0842,08286.000
11 abr 202443,0643,1142,3242,9242,92305.900
10 abr 202442,6642,6741,9642,6442,64257.900
09 abr 202443,3243,3242,5942,9142,91329.000
08 abr 202443,3943,8442,9642,9642,96471.900
05 abr 202442,7543,6342,7543,4743,47381.000
04 abr 202442,9243,6042,5442,7342,73217.700
03 abr 202442,7543,2642,2542,7742,77313.200
02 abr 202442,1742,8841,9242,8742,87165.300
01 abr 202444,1644,1642,5642,7542,75313.700
28 mar 202443,6343,8843,4543,8243,82170.600
27 mar 202443,3343,7943,3143,6943,69182.900
26 mar 202442,9043,3342,8543,0543,05322.500
25 mar 202442,8843,1542,6043,1143,11371.900
22 mar 202443,3343,8742,8242,9242,92285.300
21 mar 202442,2243,6641,5843,4443,44414.100
20 mar 202441,7042,3941,4742,2542,25279.600
19 mar 202441,3541,7741,1641,6641,66317.700
18 mar 202440,9941,5640,8741,3541,35424.800
15 mar 202440,0241,3539,9540,8840,88605.500
14 mar 202440,7940,7939,8840,2240,22160.900
13 mar 202441,0041,4440,8940,9940,99172.200
12 mar 202440,3341,2840,3341,0041,00207.400
11 mar 202439,6840,5239,6040,2440,24179.200
08 mar 202440,5140,7639,8040,0140,01325.000
07 mar 202440,5040,8440,2240,5340,53357.800
06 mar 202440,4640,6439,0740,2540,25337.200
05 mar 202440,5040,8239,8740,0440,04284.800
04 mar 202440,2241,3440,2240,8740,87303.000
01 mar 202439,9240,3539,6440,3140,31212.100
29 feb 202438,9940,0538,3939,8239,82340.100
28 feb 202437,7938,7437,6938,4938,49189.700
27 feb 202437,7738,1437,5837,8737,87190.800
26 feb 202437,7637,9837,4337,6237,62293.800
23 feb 202437,6238,9837,5438,0638,06640.700
22 feb 202436,8037,3436,1636,8436,84435.500
21 feb 202437,3337,6036,4236,6336,63275.800
20 feb 202437,2937,5936,9237,4137,41310.600
16 feb 202438,0038,1937,3837,5837,58335.700
15 feb 202437,5038,3536,3038,1938,19691.000
14 feb 202436,1736,6836,1436,6036,60278.100
13 feb 202436,6936,7635,8236,1036,10338.100
12 feb 202436,8837,2736,4536,9136,91343.100
09 feb 202436,7837,2936,7037,0037,00298.700
08 feb 202437,1237,2136,6536,7836,78284.300
07 feb 202436,9037,4036,5637,0637,06400.100
06 feb 202435,6737,0535,5636,9636,96479.400
05 feb 202435,9835,9835,3935,6735,67288.400
02 feb 202437,1537,1536,0136,1036,10170.000
01 feb 202437,2737,5336,4037,2237,22620.900
31 ene 202436,9937,5436,9737,2737,27829.800
30 ene 202437,6138,1337,0637,0937,09345.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...