Italia markets closed

Liberty Latin America Ltd. (LILA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
7,24+0,03 (+0,42%)
In data: 02:43PM EDT. Mercato aperto.
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 20247,187,327,187,247,24170.082
18 apr 20247,237,417,177,217,21461.500
17 apr 20247,357,497,207,207,20292.700
16 apr 20247,267,337,177,267,26368.600
15 apr 20247,307,467,197,307,30802.300
12 apr 20247,587,617,217,237,23338.200
11 apr 20247,307,677,307,647,64464.100
10 apr 20247,207,357,117,317,31454.200
09 apr 20247,417,527,377,457,45278.700
08 apr 20247,337,517,287,407,40398.600
05 apr 20247,237,307,057,307,30338.700
04 apr 20247,437,577,257,287,28440.000
03 apr 20246,927,396,927,397,39515.600
02 apr 20246,937,036,866,956,95537.900
01 apr 20247,087,166,927,007,00717.400
28 mar 20247,067,136,956,976,97891.300
27 mar 20246,907,096,877,037,03718.300
26 mar 20247,137,186,886,896,891.753.200
25 mar 20246,957,656,937,167,161.979.200
22 mar 20246,776,866,596,646,64617.100
21 mar 20246,626,846,546,746,74799.500
20 mar 20246,236,676,236,576,57750.500
19 mar 20246,226,436,156,276,27584.300
18 mar 20246,286,396,226,276,27485.400
15 mar 20246,266,436,186,306,301.353.100
14 mar 20246,436,526,246,266,26527.300
13 mar 20246,116,636,106,436,43693.400
12 mar 20246,446,456,136,166,16457.500
11 mar 20246,336,496,326,426,42523.200
08 mar 20246,226,396,206,336,33481.200
07 mar 20246,306,316,116,206,20598.800
06 mar 20246,326,336,206,256,25533.700
05 mar 20246,406,496,266,286,28515.100
04 mar 20246,416,546,346,456,45472.000
01 mar 20246,426,556,316,436,43421.200
29 feb 20246,326,586,316,436,43562.000
28 feb 20246,266,346,096,156,15447.300
27 feb 20246,186,426,146,346,34550.300
26 feb 20245,956,315,956,136,13650.000
23 feb 20246,476,485,905,985,98998.700
22 feb 20246,446,486,366,476,47270.200
21 feb 20246,746,746,456,486,48207.800
20 feb 20246,606,806,536,776,77490.300
16 feb 20246,666,726,516,656,65168.100
15 feb 20246,526,716,516,716,71252.700
14 feb 20246,386,536,376,466,46222.800
13 feb 20246,796,846,306,336,33466.900
12 feb 20246,757,016,756,946,94276.900
09 feb 20246,836,836,526,726,72312.600
08 feb 20246,716,796,576,786,78224.300
07 feb 20246,646,726,496,716,71309.600
06 feb 20246,566,676,526,596,59245.700
05 feb 20246,766,766,426,566,56459.000
02 feb 20247,107,116,826,846,84223.700
01 feb 20247,077,247,077,197,19172.900
31 gen 20247,257,267,017,047,04270.100
30 gen 20247,307,357,217,257,25147.000
29 gen 20247,257,357,137,347,34119.200
26 gen 20247,197,387,197,297,29154.700
25 gen 20247,147,207,007,177,17281.900
24 gen 20247,357,377,007,067,06165.600
23 gen 20247,207,337,197,277,27156.800
22 gen 20247,157,217,007,117,11270.300
19 gen 20247,087,146,987,137,13239.100
18 gen 20247,057,146,807,057,05219.900
17 gen 20246,967,146,957,027,02240.700
16 gen 20247,087,136,997,047,04293.400
12 gen 20247,247,347,127,137,13130.400
11 gen 20247,047,206,977,147,14232.300
10 gen 20247,047,147,037,077,07165.900
09 gen 20246,997,136,977,097,09186.500
08 gen 20247,007,136,957,127,12123.800
05 gen 20246,977,116,956,996,99333.400
04 gen 20247,097,106,947,017,01241.700
03 gen 20247,267,297,057,067,06234.400
02 gen 20247,267,447,167,317,31692.800
29 dic 20237,257,327,207,317,31193.500
28 dic 20237,237,307,187,287,28211.400
27 dic 20237,287,307,167,237,23252.700
26 dic 20237,237,287,127,267,26183.000
22 dic 20237,147,327,147,207,20143.100
21 dic 20237,117,167,087,157,15144.900
20 dic 20237,217,257,087,097,09282.400
19 dic 20237,007,237,007,217,21292.100
18 dic 20237,057,116,976,996,99394.500
15 dic 20237,247,246,977,007,00876.800
14 dic 20237,117,407,117,187,18322.400
13 dic 20236,756,996,586,996,99442.600
12 dic 20237,057,056,726,746,74227.300
11 dic 20237,157,206,987,057,05324.800
08 dic 20237,037,196,987,157,15251.900
07 dic 20236,917,176,847,047,04387.000
06 dic 20236,856,906,796,866,86332.100
05 dic 20237,137,136,816,826,82299.500
04 dic 20237,107,327,107,187,18353.600
01 dic 20236,777,166,627,167,16525.500
30 nov 20236,977,026,696,776,77276.100
29 nov 20236,947,076,936,986,98373.700
28 nov 20236,856,996,746,926,92307.900
27 nov 20236,996,996,766,856,85218.100
*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...