Italia markets close in 1 hour 59 minutes

Liberty Energy Inc. (LBRT)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
21,95-0,12 (-0,54%)
In data: 09:31AM EDT. Mercato aperto.
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 mag 202422,1322,0521,8221,9521,9514.465
07 mag 202422,1322,5722,0622,0722,071.646.600
06 mag 202421,9122,5621,9122,1622,161.843.800
03 mag 202421,5021,8421,2721,6421,642.733.000
02 mag 202421,2721,5921,1821,3321,332.772.100
01 mag 202421,9422,0920,9121,0321,032.674.600
30 apr 202422,9323,0021,9722,0022,002.805.800
29 apr 202423,0223,2222,7423,0923,091.986.700
26 apr 202422,9623,1422,6923,0123,011.960.500
25 apr 202422,7923,1422,5923,0123,013.448.600
24 apr 202422,7022,8922,3922,7622,762.766.200
23 apr 202422,0922,8821,9022,8122,812.089.300
22 apr 202422,1122,4721,7122,1222,122.906.700
19 apr 202421,8922,5421,5222,3822,383.769.400
18 apr 202422,5023,3121,8722,1022,104.557.600
17 apr 202421,6722,0521,3821,5221,522.659.600
16 apr 202421,9221,9321,2221,5821,582.465.700
15 apr 202422,5922,8222,0822,1022,102.097.800
12 apr 202422,7623,0922,2922,4622,462.172.800
11 apr 202422,7022,8322,2422,5622,561.616.200
10 apr 202422,0622,8022,0222,5922,592.100.500
09 apr 202422,2622,4122,0422,3022,302.103.200
08 apr 202422,7922,9722,1322,1722,172.379.100
05 apr 202422,6523,2322,5422,7022,703.043.400
04 apr 202422,8523,0922,4022,6222,623.135.800
03 apr 202421,8022,7421,8022,6622,663.258.300
02 apr 202421,2521,6720,8821,6721,673.597.000
01 apr 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 gen 202421,5021,6420,7620,7920,723.772.400
30 gen 202419,5121,7219,4221,5521,485.976.100
29 gen 202419,6419,9019,2619,8919,822.897.300
26 gen 202419,5920,2619,3719,7019,645.106.700
25 gen 202418,1119,6818,1119,5719,517.463.000
24 gen 202418,1418,4717,8618,3918,335.744.800
23 gen 202417,3817,6917,2417,6117,554.935.000
22 gen 202417,2817,4117,1017,3217,262.965.900
19 gen 202417,3317,4017,0317,2317,172.399.100
18 gen 202416,8417,3116,7717,2917,232.682.700
17 gen 202416,8217,1116,6916,8416,782.153.800
16 gen 202417,4417,4716,9517,0717,012.675.500
12 gen 202417,4717,6517,2817,4417,381.733.300
11 gen 202417,1817,2216,8417,1017,042.701.700
10 gen 202417,5617,5617,0617,1417,082.602.400
09 gen 202417,8617,9117,3817,6417,582.863.100
08 gen 202418,1518,2117,4417,8617,804.183.200
05 gen 202418,2018,6818,1018,6418,584.237.000
04 gen 202418,7918,9518,0118,0417,982.708.700
03 gen 202418,1018,8318,0218,5218,462.452.100
02 gen 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
*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...