Italia markets closed

Liberty Broadband Corporation (LBRDK)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
49,25-0,14 (-0,28%)
Alla chiusura: 04:00PM EDT
49,25 0,00 (0,00%)
Dopo ore: 04:20PM EDT
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202447,1249,4246,4649,2549,252.259.200
25 apr 202448,8849,7548,1549,3949,391.075.400
24 apr 202449,4750,0148,9850,0150,01805.600
23 apr 202449,7551,0049,7550,0150,01865.800
22 apr 202450,2050,4249,1549,8649,86974.700
19 apr 202448,8249,8948,7849,8849,881.019.500
18 apr 202448,4249,2448,0548,8648,86945.600
17 apr 202448,6449,5348,1748,2148,21959.200
16 apr 202448,3648,9947,8748,1948,191.062.600
15 apr 202448,6749,3848,0048,3148,311.190.900
12 apr 202449,7549,7548,5348,5848,58862.500
11 apr 202449,9850,4949,2949,9849,981.038.800
10 apr 202451,1251,4949,1649,5049,501.144.100
09 apr 202452,2753,0851,8452,2752,27820.200
08 apr 202451,3352,5950,7252,4152,411.043.000
05 apr 202451,8452,1450,9151,3151,311.561.300
04 apr 202453,4154,3952,2452,2652,261.060.300
03 apr 202454,3754,3753,1553,3653,36930.300
02 apr 202455,8455,8454,0954,2854,281.407.200
01 apr 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
08 feb 202460,9861,0359,5159,8859,881.647.200
07 feb 202462,7162,8860,2860,3360,332.086.300
06 feb 202465,6065,6062,2862,5662,563.272.200
05 feb 202466,7166,7164,0165,4965,492.171.800
02 feb 202473,3873,4566,4166,8866,882.809.700
01 feb 202479,1181,2778,5981,2281,22641.400
31 gen 202478,8779,8578,2778,4578,45557.700
30 gen 202480,8980,8979,3879,4179,41883.900
29 gen 202480,1281,0578,9880,9080,90639.700
26 gen 202478,8081,0078,8080,4580,45617.800
25 gen 202478,5378,8476,4478,3478,341.186.500
24 gen 202480,3480,6777,4978,1678,16755.000
23 gen 202479,7180,5878,7179,6979,69539.700
22 gen 202478,3579,6178,1178,8578,85598.700
19 gen 202476,7278,2375,9278,1278,12623.500
18 gen 202475,7476,8475,5976,5876,58700.000
17 gen 202476,3777,1774,9075,3575,35688.700
16 gen 202476,1577,3175,0677,2877,28775.200
12 gen 202477,3077,3076,3776,4176,41489.000
11 gen 202476,7276,7875,4576,7076,70633.700
10 gen 202476,6777,2076,2576,7576,75486.900
09 gen 202477,7678,0876,0776,6576,65826.200
08 gen 202477,2278,5476,6178,5378,53782.400
05 gen 202477,2478,3476,6077,0177,01994.500
04 gen 202480,2080,2077,2477,3677,36907.900
03 gen 202480,7981,1779,6780,0580,05842.900
02 gen 202480,2181,8379,8881,3281,321.010.300
29 dic 202380,9581,5180,3180,5980,59742.200
28 dic 202380,4582,0180,4381,0781,07817.100
27 dic 202379,5680,5679,2180,4580,45811.200
26 dic 202378,7880,0678,0179,6479,64579.200
22 dic 202378,3879,2277,8278,4678,46652.300
21 dic 202377,6578,6277,5578,3278,321.333.800
20 dic 202378,5679,5577,3477,3977,391.336.800
19 dic 202378,0278,8877,7778,5678,561.607.600
18 dic 202377,7278,2477,1277,7877,78742.800
15 dic 202378,1579,0076,6177,4177,411.125.900
14 dic 202378,8981,3677,7578,3078,301.019.300
13 dic 202374,5777,7373,9877,6877,681.453.500
12 dic 202376,0177,0674,7174,7674,761.091.700
11 dic 202375,7577,7975,7576,4576,451.356.700
08 dic 202375,8176,4175,1575,6075,601.107.500
07 dic 202375,4777,1574,8776,2376,231.103.800
06 dic 202376,0476,8375,1975,4375,431.085.500
05 dic 202382,8183,1275,1375,7375,731.871.300
04 dic 202382,9084,7882,5683,1683,16838.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...