Italia markets close in 3 hours 43 minutes

Liberty Global Ltd. (LBTYA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
16,45-0,31 (-1,85%)
Alla chiusura: 04:00PM EDT
16,38 -0,07 (-0,43%)
Dopo ore: 04:04PM EDT
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 apr 202416,8616,8916,1616,4516,452.144.200
19 apr 202416,5116,7716,3116,7616,761.835.800
18 apr 202416,2716,6616,2116,6116,611.264.200
17 apr 202416,4516,6916,1316,2516,251.907.600
16 apr 202416,6316,7716,3016,3316,332.208.000
15 apr 202416,7616,8916,5416,7816,781.063.900
12 apr 202417,1717,2716,6016,6616,661.269.400
11 apr 202417,1217,3316,9717,2217,221.188.300
10 apr 202417,0017,1116,7017,0917,091.570.500
09 apr 202417,1917,4117,1917,3917,391.363.200
08 apr 202417,0817,2216,9117,0617,06943.600
05 apr 202416,6616,9516,3616,9516,951.360.300
04 apr 202417,0417,1916,6416,7016,70728.600
03 apr 202416,6716,9816,5816,8716,871.106.800
02 apr 202416,6416,6716,1516,6716,671.765.100
01 apr 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 gen 202419,9520,3119,7019,7019,701.237.900
30 gen 202420,3320,4120,0520,0520,051.118.100
29 gen 202420,1820,5620,1520,3420,341.449.200
26 gen 202419,5120,2019,4720,1920,191.702.400
25 gen 202419,4919,6519,3319,5819,581.269.900
24 gen 202419,5719,6619,2619,4319,431.148.100
23 gen 202419,4719,6419,2719,5319,531.690.900
22 gen 202419,4719,5919,2519,3719,371.603.200
19 gen 202419,1719,5718,9019,4019,401.973.100
18 gen 202418,9119,0718,4718,9918,991.337.200
17 gen 202418,6318,9218,4518,8818,881.284.000
16 gen 202418,7818,9818,6018,9218,921.646.400
12 gen 202418,7719,0218,7718,9818,981.270.100
11 gen 202418,5418,8218,2918,6318,63995.700
10 gen 202418,8018,9018,5918,6018,60986.400
09 gen 202418,0419,0318,0418,9818,981.769.800
08 gen 202417,8818,2317,8218,2318,232.485.400
05 gen 202417,6618,0417,5817,8117,81996.300
04 gen 202417,6117,8217,3417,7017,701.476.900
03 gen 202417,7418,1017,5617,5717,571.543.300
02 gen 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
*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...