Italia markets close in 6 hours 22 minutes

Liberty Global Ltd. (LBTYK)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
17,09+0,02 (+0,12%)
Alla chiusura: 04:00PM EDT
16,77 -0,32 (-1,87%)
Dopo ore: 07:08PM EDT
Periodo di tempo:
04 giu 2023 - 04 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 giu 202417,1717,2216,7117,0917,093.222.200
31 mag 202416,6017,4616,5317,0717,0720.459.000
30 mag 202416,3616,6816,1816,6016,603.235.200
29 mag 202416,3816,4916,0316,2116,213.302.100
28 mag 202416,7716,9016,4516,6716,672.381.400
24 mag 202416,4716,6916,3616,6516,652.400.800
23 mag 202416,7716,8616,2616,4816,484.134.500
22 mag 202417,2517,2816,7016,8116,814.114.000
21 mag 202417,6817,8917,3017,5017,502.831.600
20 mag 202417,9918,0617,7117,8217,822.651.900
17 mag 202417,3918,0817,3218,0618,062.919.400
16 mag 202418,0018,0017,3817,4317,433.676.600
15 mag 202417,5217,9417,3517,5717,573.790.700
14 mag 202417,5317,6117,3317,4817,481.626.200
13 mag 202417,2917,6117,2717,2917,292.613.800
10 mag 202417,2817,4517,1117,2317,231.619.000
09 mag 202417,0717,3616,8717,3417,342.683.300
08 mag 202417,1717,4616,8916,9816,983.346.500
07 mag 202417,7717,9317,4317,4717,472.517.400
06 mag 202417,3418,0017,3317,7017,702.953.500
03 mag 202417,4017,5617,0017,2717,271.758.000
02 mag 202416,7017,4316,4017,1417,144.149.300
01 mag 202416,4216,8616,3216,7816,783.451.400
30 apr 202416,7516,7616,3016,3716,372.130.100
29 apr 202416,9917,2316,8016,8316,831.918.200
26 apr 202416,6717,1516,5016,8516,851.781.100
25 apr 202416,5516,7516,4716,6716,671.899.600
24 apr 202417,1317,3516,5216,7616,761.994.700
23 apr 202417,0517,5816,9117,2817,282.605.000
22 apr 202417,4817,6316,7017,0417,042.595.000
19 apr 202417,2517,3916,8917,3917,392.332.200
18 apr 202416,8717,2616,7717,1817,181.426.500
17 apr 202416,9817,2916,7216,7916,791.285.900
16 apr 202417,3917,4516,9116,9116,911.270.700
15 apr 202417,3517,5717,2017,3717,371.424.600
12 apr 202417,7817,7917,2617,3117,311.334.200
11 apr 202417,7218,1217,4717,8117,811.339.600
10 apr 202417,6117,7017,3117,6717,671.603.000
09 apr 202417,7918,0117,7617,9817,981.303.500
08 apr 202417,5317,8417,4517,6717,671.274.700
05 apr 202417,0517,5517,0017,5417,541.353.200
04 apr 202417,6517,8117,2517,3417,341.393.800
03 apr 202417,3217,6217,2417,4917,491.520.500
02 apr 202417,0817,3116,7817,2817,281.478.500
01 apr 202417,6917,7317,1817,2617,261.394.300
28 mar 202417,7017,9517,5917,6417,641.721.700
27 mar 202417,4617,8117,3517,6717,671.231.500
26 mar 202417,5017,6417,3617,3817,381.577.300
25 mar 202417,4517,6517,4217,4917,491.564.900
22 mar 202417,9318,0017,3717,3917,391.676.800
21 mar 202418,1118,1917,5817,8317,831.724.100
20 mar 202417,5118,0117,4517,9817,981.513.700
19 mar 202417,4617,6417,3617,5717,571.405.000
18 mar 202417,4117,6117,1717,5517,551.545.400
15 mar 202417,4517,8217,4417,5017,502.034.700
14 mar 202417,9818,0117,4117,5117,511.791.300
13 mar 202418,2018,3117,9317,9417,941.731.100
12 mar 202418,5718,5918,2218,2718,271.295.300
11 mar 202418,1718,7218,0918,5018,501.496.300
08 mar 202417,8718,3517,8418,1718,171.827.400
07 mar 202417,8918,1317,6917,7717,771.851.100
06 mar 202418,0018,1017,8417,8617,861.278.900
05 mar 202417,9018,2517,7317,9417,942.231.100
04 mar 202418,1118,1917,8518,0418,042.171.500
01 mar 202418,6118,6517,7418,3318,333.094.900
29 feb 202418,9819,0418,4318,5518,555.467.900
28 feb 202419,0219,0818,6318,7518,751.781.100
27 feb 202419,0419,3918,8519,2419,241.832.100
26 feb 202419,1319,4018,7318,9518,951.980.600
23 feb 202419,4419,5418,3919,2219,221.393.300
22 feb 202418,7019,5518,3919,5319,531.910.600
21 feb 202419,2519,5218,5418,6118,611.873.100
20 feb 202418,7919,9218,7919,4919,492.254.500
16 feb 202420,7920,7918,4518,9518,953.296.600
15 feb 202419,8120,5419,7220,4220,422.018.800
14 feb 202420,0420,1119,5419,6419,641.345.200
13 feb 202419,8120,0019,4419,7619,761.307.200
12 feb 202420,0820,5520,0320,2620,26999.200
09 feb 202420,1820,9120,1820,2320,231.295.900
08 feb 202420,4320,4319,9820,1520,151.501.400
07 feb 202420,5520,6720,2720,4920,491.320.700
06 feb 202420,2220,5020,1820,4120,411.150.800
05 feb 202420,5820,5819,8320,3120,311.210.600
02 feb 202420,9520,9619,9520,8420,841.663.900
01 feb 202421,0821,2120,7421,1021,10968.400
31 gen 202421,1121,5620,8920,9420,941.396.700
30 gen 202421,5321,6521,2321,2321,231.151.800
29 gen 202421,4721,8321,4121,6321,631.309.900
26 gen 202420,7621,4920,7121,4721,471.544.200
25 gen 202420,7620,9320,6120,8320,831.899.900
24 gen 202420,8620,9020,5220,6920,691.156.500
23 gen 202420,7920,8620,4720,7720,771.565.200
22 gen 202420,4620,7420,4320,5920,592.215.700
19 gen 202420,0120,6219,8620,4920,491.827.800
18 gen 202419,9420,1519,5419,9619,962.089.100
17 gen 202419,7420,0519,5719,9319,932.133.200
16 gen 202419,9820,1319,7719,9719,971.934.100
12 gen 202420,0020,2219,7520,1720,171.473.600
11 gen 202419,5319,9119,1819,6819,681.602.100
10 gen 202419,9720,0819,6319,6419,641.854.600
*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...