Italia markets closed

Liberty Live Group (LLYVA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
35,50+0,30 (+0,85%)
Alla chiusura: 04:00PM EDT
35,50 0,00 (0,00%)
Dopo ore: 04:27PM EDT
Periodo di tempo:
23 giu 2023 - 23 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 giu 202435,0635,6334,6035,5035,50273.900
20 giu 202435,0535,4234,9735,2035,20105.600
18 giu 202433,6535,0033,6534,9034,90190.900
17 giu 202433,3134,0933,3133,8733,87162.300
14 giu 202434,0034,0632,5433,6033,60450.500
13 giu 202434,6034,6933,7333,9733,97459.100
12 giu 202435,1035,3734,3434,7434,7476.100
11 giu 202434,0435,3734,0434,6534,65136.000
10 giu 202435,2835,2834,4434,8934,89109.400
07 giu 202436,1936,4235,4235,4935,49125.300
06 giu 202437,0637,3936,4736,4836,48128.800
05 giu 202436,7237,4236,7237,1237,12125.500
04 giu 202437,1537,3936,6936,6936,6973.400
03 giu 202437,0337,4836,5537,1337,13224.700
31 mag 202436,1236,7335,8936,6336,63211.000
30 mag 202436,7036,7536,0836,1136,1152.900
29 mag 202437,0137,0236,5336,5536,55119.500
28 mag 202437,7338,0337,3237,5637,5667.400
24 mag 202436,9938,1936,9437,9737,97106.600
23 mag 202439,1939,2336,2336,5836,58219.900
22 mag 202440,1740,6939,6939,8239,8256.200
21 mag 202439,1840,6039,1840,4640,4665.200
20 mag 202438,5139,5838,5139,2339,2397.700
17 mag 202438,4538,5038,0338,3338,3377.100
16 mag 202437,4638,4637,3038,4338,43176.100
15 mag 202437,3537,9737,3537,6337,6369.500
14 mag 202438,0338,1637,3837,6637,66148.500
13 mag 202439,2539,2537,6537,6837,68154.000
10 mag 202438,2939,0337,9338,9338,9365.700
09 mag 202438,0538,7137,8938,7038,7077.800
08 mag 202438,3538,6437,9638,1838,1860.800
07 mag 202438,1439,0638,0638,5138,51100.300
06 mag 202437,7638,2637,4138,0738,0795.700
03 mag 202436,3138,4736,3137,7537,75311.300
02 mag 202435,8136,2835,4135,7435,74179.000
01 mag 202435,6336,4435,5835,7235,7283.000
30 apr 202436,0636,9435,8435,8635,86274.700
29 apr 202436,4236,6936,1536,3936,3979.400
26 apr 202436,1936,4835,8836,2636,26162.100
25 apr 202436,0236,5735,9636,3136,31157.400
24 apr 202436,9037,2636,4036,4336,4396.100
23 apr 202436,1337,6636,1337,2237,22226.900
22 apr 202435,8636,0135,3935,7835,78125.000
19 apr 202435,9836,0135,4835,8135,8179.700
18 apr 202436,4736,4735,3235,5035,50161.700
17 apr 202436,5037,1136,2536,3236,3267.200
16 apr 202438,0038,0035,9236,3436,34204.600
15 apr 202441,0341,2439,4739,5739,5763.000
12 apr 202441,4241,5940,4240,6140,61135.500
11 apr 202441,1741,6740,9741,5041,50174.400
10 apr 202441,5241,5240,7841,2541,2586.600
09 apr 202442,3542,3541,4141,7041,70117.800
08 apr 202442,4842,8742,0942,0942,09347.800
05 apr 202441,7242,6841,7242,4542,45200.800
04 apr 202441,9842,4341,4641,7241,72163.800
03 apr 202441,1141,7541,1141,7141,71143.900
02 apr 202440,7741,4040,0641,3641,36106.300
01 apr 202442,7242,7241,0241,1741,17127.800
28 mar 202442,0942,4541,9242,3542,35266.100
27 mar 202442,1042,4241,8042,2842,28254.500
26 mar 202441,7842,0541,5241,7141,71199.400
25 mar 202441,7741,8241,2241,8041,8091.800
22 mar 202442,1542,5141,4541,5041,50164.700
21 mar 202441,3643,2441,1742,0342,03206.500
20 mar 202440,4441,0940,0741,0941,0999.400
19 mar 202440,0040,4039,8740,3840,3866.000
18 mar 202439,4940,2239,4940,0040,00144.100
15 mar 202439,5340,0238,7139,6739,67200.500
14 mar 202439,8639,8638,4538,9338,93113.500
13 mar 202439,7340,0339,6239,7039,7054.100
12 mar 202438,7939,8438,7939,6339,6390.300
11 mar 202438,7239,1638,2538,8838,8870.400
08 mar 202439,4139,5038,4238,5738,5780.500
07 mar 202438,9339,4238,8039,0939,0989.300
06 mar 202439,2339,3438,6338,8838,8895.600
05 mar 202439,6039,6038,5538,7838,78123.000
04 mar 202439,0039,8938,8339,5139,51111.900
01 mar 202438,6038,9938,3438,9938,9983.000
29 feb 202437,0938,7337,0938,5938,59159.800
28 feb 202436,6337,4336,4837,0637,06144.100
27 feb 202436,3536,7836,2136,6036,6091.600
26 feb 202436,5436,7336,2036,2636,26231.500
23 feb 202436,5537,5036,3336,8536,85341.900
22 feb 202434,9736,4034,9735,5235,52228.300
21 feb 202435,7435,9834,9935,2335,23151.900
20 feb 202435,9936,0735,4335,9035,90191.800
16 feb 202437,4637,4635,7735,9135,91219.900
15 feb 202435,1436,9334,4936,7536,751.240.200
14 feb 202434,6835,1934,6834,8334,83626.100
13 feb 202435,8735,8734,4434,6334,63369.300
12 feb 202436,3936,3935,2935,6435,64735.900
09 feb 202435,9836,5735,9836,1436,14711.100
08 feb 202436,3436,5135,9636,1336,13184.600
07 feb 202435,8636,7035,8636,3136,31194.600
06 feb 202435,5136,5635,2036,3636,36173.400
05 feb 202435,6935,6935,0035,3435,34117.600
02 feb 202436,7836,7835,6235,7235,72133.400
01 feb 202436,9736,9736,0136,8836,88122.600
31 gen 202436,3937,1136,3936,8336,83170.000
30 gen 202437,2937,6236,5936,5936,59131.900
*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...