Italia markets close in 2 hours 50 minutes

Liberty Live Group (LLYVK)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
36,40+0,25 (+0,69%)
Alla chiusura: 04:00PM EDT
36,40 0,00 (0,00%)
Dopo ore: 04:03PM EDT
Periodo di tempo:
24 giu 2023 - 24 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 giu 202436,2036,4935,4636,4036,40315.900
20 giu 202435,7236,4235,4836,1536,15213.700
18 giu 202435,0236,0635,0035,9535,95334.300
17 giu 202434,5135,2034,3435,1735,17233.600
14 giu 202434,6635,0533,5034,5034,50688.200
13 giu 202436,0236,0334,6034,9434,941.170.700
12 giu 202436,3836,6735,5535,9835,98378.900
11 giu 202436,2636,6335,9736,0936,09268.900
10 giu 202436,4636,6735,6936,2636,26480.200
07 giu 202437,0437,8136,6736,8136,81227.300
06 giu 202438,2438,7837,8037,8537,85183.400
05 giu 202438,4338,7638,0538,5138,51912.000
04 giu 202438,3738,6638,0138,0738,07174.400
03 giu 202438,5438,9038,0938,4538,45274.600
31 mag 202437,7738,2137,4438,0738,07255.400
30 mag 202438,0638,3437,6137,7837,78103.200
29 mag 202438,6238,7338,1538,1538,15134.000
28 mag 202439,1839,5238,8339,1039,10207.500
24 mag 202438,3739,7338,1439,3939,39296.400
23 mag 202439,9840,5037,6038,0438,04488.300
22 mag 202441,9742,2341,2141,3641,36158.800
21 mag 202440,6642,1440,6641,9641,96205.500
20 mag 202439,9841,1639,9840,8240,82214.300
17 mag 202439,9939,9939,4339,8039,80194.200
16 mag 202439,3239,9138,9439,8739,87291.600
15 mag 202439,7039,7339,1639,4939,49204.600
14 mag 202439,6339,8639,1239,4639,46182.400
13 mag 202440,5640,6539,3239,4139,41141.000
10 mag 202440,1240,6039,3940,5840,58219.600
09 mag 202439,6740,2839,3540,2340,23250.800
08 mag 202440,1140,1139,3039,6539,65204.100
07 mag 202439,5240,4039,4139,8539,85298.400
06 mag 202439,2639,6738,9039,4739,47277.600
03 mag 202438,1640,1137,7239,2339,23787.500
02 mag 202437,2437,7636,9137,0837,08471.800
01 mag 202437,2837,9536,9037,1637,16227.100
30 apr 202437,4738,1037,1337,3237,32610.500
29 apr 202437,6437,9737,2337,6237,62291.100
26 apr 202437,3237,6537,1137,4637,46427.800
25 apr 202437,2037,7837,1637,4637,46353.900
24 apr 202438,1738,3237,5137,6437,64243.100
23 apr 202437,2738,9737,1538,2338,23738.600
22 apr 202437,1437,4836,7637,1837,18488.200
19 apr 202436,2637,3136,2637,2737,27508.200
18 apr 202437,6637,6636,4136,4136,41206.800
17 apr 202437,6938,4737,4837,6437,64437.300
16 apr 202439,4639,8737,1337,5037,50466.700
15 apr 202442,2442,7340,9541,0941,09177.500
12 apr 202442,5042,7441,8642,0842,08286.000
11 apr 202443,0643,1142,3242,9242,92305.900
10 apr 202442,6642,6741,9642,6442,64257.900
09 apr 202443,3243,3242,5942,9142,91329.000
08 apr 202443,3943,8442,9642,9642,96471.900
05 apr 202442,7543,6342,7543,4743,47381.000
04 apr 202442,9243,6042,5442,7342,73217.700
03 apr 202442,7543,2642,2542,7742,77313.200
02 apr 202442,1742,8841,9242,8742,87165.300
01 apr 202444,1644,1642,5642,7542,75313.700
28 mar 202443,6343,8843,4543,8243,82170.600
27 mar 202443,3343,7943,3143,6943,69182.900
26 mar 202442,9043,3342,8543,0543,05322.500
25 mar 202442,8843,1542,6043,1143,11371.900
22 mar 202443,3343,8742,8242,9242,92285.300
21 mar 202442,2243,6641,5843,4443,44414.100
20 mar 202441,7042,3941,4742,2542,25279.600
19 mar 202441,3541,7741,1641,6641,66317.700
18 mar 202440,9941,5640,8741,3541,35424.800
15 mar 202440,0241,3539,9540,8840,88605.500
14 mar 202440,7940,7939,8840,2240,22160.900
13 mar 202441,0041,4440,8940,9940,99172.200
12 mar 202440,3341,2840,3341,0041,00207.400
11 mar 202439,6840,5239,6040,2440,24179.200
08 mar 202440,5140,7639,8040,0140,01325.000
07 mar 202440,5040,8440,2240,5340,53357.800
06 mar 202440,4640,6439,0740,2540,25337.200
05 mar 202440,5040,8239,8740,0440,04284.800
04 mar 202440,2241,3440,2240,8740,87303.000
01 mar 202439,9240,3539,6440,3140,31212.100
29 feb 202438,9940,0538,3939,8239,82340.100
28 feb 202437,7938,7437,6938,4938,49189.700
27 feb 202437,7738,1437,5837,8737,87190.800
26 feb 202437,7637,9837,4337,6237,62293.800
23 feb 202437,6238,9837,5438,0638,06640.700
22 feb 202436,8037,3436,1636,8436,84435.500
21 feb 202437,3337,6036,4236,6336,63275.800
20 feb 202437,2937,5936,9237,4137,41310.600
16 feb 202438,0038,1937,3837,5837,58335.700
15 feb 202437,5038,3536,3038,1938,19691.000
14 feb 202436,1736,6836,1436,6036,60278.100
13 feb 202436,6936,7635,8236,1036,10338.100
12 feb 202436,8837,2736,4536,9136,91343.100
09 feb 202436,7837,2936,7037,0037,00298.700
08 feb 202437,1237,2136,6536,7836,78284.300
07 feb 202436,9037,4036,5637,0637,06400.100
06 feb 202435,6737,0535,5636,9636,96479.400
05 feb 202435,9835,9835,3935,6735,67288.400
02 feb 202437,1537,1536,0136,1036,10170.000
01 feb 202437,2737,5336,4037,2237,22620.900
31 gen 202436,9937,5436,9737,2737,27829.800
30 gen 202437,6138,1337,0637,0937,09345.100
*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...