Premium
Liberty Capital Corporation (GLIBA)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.64 | 8.0078125 | 20.48 | 22.99 | 20.19 | 329955 | 22.37428587 | CS |
| 4 | 0.59 | 2.74036228518 | 21.53 | 22.99 | 19.61 | 160697 | 21.71239246 | CS |
| 12 | -13.76 | -38.3500557414 | 35.88 | 37.99 | 19.61 | 94752 | 24.74047693 | CS |
| 26 | -14.45 | -39.5132622368 | 36.57 | 41.87 | 19.61 | 64188 | 28.70686511 | CS |
| 52 | -69.61 | -75.8857516625 | 91.73 | 91.73 | 19.61 | 64253 | 32.04988862 | CS |
| 156 | -69.61 | -75.8857516625 | 91.73 | 91.73 | 19.61 | 21532 | 32.04988862 | CS |
| 260 | -69.61 | -75.8857516625 | 91.73 | 91.73 | 19.61 | 12871 | 32.04988862 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782945300 | 22.12 | 0.22 | 1.00 | 21.99 | 22.91 | 21.95 | 76667 |
| 1782858900 | 21.9 | -0.01 | -0.05 | 22.33 | 22.38 | 21.49 | 91892 |
| 1782772500 | 21.91 | -0.99 | -4.32 | 22.84 | 22.84 | 21.14 | 226015 |
| 1782513300 | 22.9 | 2.48 | 12.14 | 20.45 | 22.99 | 20.45 | 1105745 |
| 1782426900 | 20.42 | -0.1 | -0.49 | 20.45 | 20.775 | 20.19 | 134923 |
| 1782340500 | 20.52 | 0.04 | 0.20 | 20.48 | 21.22 | 20.4 | 91199 |
| 1782254100 | 20.48 | -0.29 | -1.40 | 20.91 | 21.225 | 20.4 | 107589 |
| 1782167700 | 20.77 | -0.24 | -1.14 | 21.05 | 21.8086 | 20.62 | 237652 |
| 1781822100 | 21.01 | 0.63 | 3.09 | 20.49 | 21.04 | 19.61 | 153129 |
| 1781735700 | 20.38 | -0.65 | -3.09 | 21.12 | 21.43 | 20.18 | 81521 |
| 1781649300 | 21.03 | -0.41 | -1.91 | 21.5 | 21.67 | 20.82 | 61766 |
| 1781562900 | 21.44 | -1 | -4.46 | 22.48 | 22.78 | 21.275 | 41413 |
| 1781303700 | 22.44 | 1.27 | 6.00 | 21.05 | 22.59 | 20.98 | 54082 |
| 1781217300 | 21.17 | -0.03 | -0.14 | 20.92 | 21.9 | 20.79 | 68954 |
| 1781130900 | 21.2 | 0.41 | 1.97 | 20.6 | 21.85 | 20.6 | 85226 |
| 1781044500 | 20.79 | 0.03 | 0.14 | 20.64 | 21.21 | 20.54 | 69299 |
| 1780958100 | 20.76 | -0.92 | -4.24 | 21.93 | 22.015 | 20.5 | 79690 |
| 1780698900 | 21.68 | 0.91 | 4.38 | 21.01 | 21.98 | 20.81 | 101621 |
| 1780612500 | 20.77 | 0.27 | 1.32 | 20.43 | 21.825 | 20.43 | 133670 |
| 1780526100 | 20.5 | -0.74 | -3.48 | 21.53 | 21.53 | 20.25 | 127863 |
| 1780439700 | 21.24 | -0.83 | -3.76 | 21.86 | 22.56 | 21.16 | 78012 |
| 1780353300 | 22.07 | -0.24 | -1.08 | 22.24 | 22.74 | 21.9 | 106290 |
| 1780094100 | 22.31 | -0.98 | -4.21 | 23.25 | 23.57 | 22.23 | 107815 |
| 1780007700 | 23.29 | 0.14 | 0.60 | 22.97 | 23.83 | 22.55 | 168727 |
| 1779921300 | 23.15 | -0.48 | -2.03 | 23.81 | 24.11 | 23.15 | 92424 |
| 1779834900 | 23.63 | -1.35 | -5.40 | 24.96 | 25.035 | 23.62 | 146662 |
| 1779489300 | 24.98 | -0.86 | -3.33 | 25.86 | 25.86 | 24.86 | 50289 |
| 1779402900 | 25.84 | 0.97 | 3.90 | 24.71 | 26.13 | 24.54 | 69782 |
| 1779316500 | 24.87 | -0.55 | -2.16 | 25.08 | 26.04 | 24.75 | 107618 |
| 1779230100 | 25.42 | -0.23 | -0.90 | 25.65 | 25.66 | 24.99 | 71005 |
| 1779143700 | 25.65 | 0.06 | 0.23 | 25.33 | 26.33 | 25.18 | 52636 |
| 1778884500 | 25.59 | -0.62 | -2.37 | 26.51 | 26.51 | 25.265 | 61997 |
| 1778798100 | 26.21 | -1.23 | -4.48 | 27.71 | 28.05 | 25.75 | 44726 |
| 1778711700 | 27.44 | -0.94 | -3.31 | 29 | 29 | 27.44 | 49497 |
| 1778625300 | 28.38 | -0.33 | -1.15 | 28.76 | 29.285 | 28.08 | 48838 |
| 1778538900 | 28.71 | 1.94 | 7.25 | 28.45 | 29.97 | 27.79 | 76573 |
| 1778279700 | 26.77 | -0.39 | -1.44 | 27.6 | 28.07 | 25.925 | 98460 |
| 1778193300 | 27.16 | -6.09 | -18.32 | 31.76 | 32.08 | 26.4 | 195496 |
| 1778106900 | 33.25 | -0.37 | -1.10 | 33.94 | 34.19 | 33.229999 | 38208 |
| 1778020500 | 33.62 | -0.25 | -0.74 | 33.96 | 34.24 | 33.59 | 20944 |
| 1777934100 | 33.87 | -0.59 | -1.71 | 34.63 | 34.811 | 33.74 | 37471 |
| 1777674900 | 34.46 | -0.4 | -1.15 | 34.83 | 34.84 | 34.03 | 37799 |
| 1777588500 | 34.86 | 1.39 | 4.15 | 33.79 | 34.8975 | 33.58 | 45516 |
| 1777502100 | 33.47 | -1.87 | -5.29 | 35.3 | 35.305 | 33.45 | 62290 |
| 1777415700 | 35.34 | -0.83 | -2.29 | 36.17 | 36.54 | 34.97 | 40836 |
| 1777329300 | 36.17 | -0.83 | -2.24 | 37.31 | 37.31 | 35.98 | 38989 |
| 1777070100 | 37 | -0.12 | -0.32 | 36.65 | 37 | 36.01 | 44872 |
| 1776983700 | 37.12 | 1.44 | 4.04 | 36.04 | 37.12 | 35.965 | 24520 |
| 1776897300 | 35.68 | -1.07 | -2.91 | 36.76 | 37.2399 | 35.385 | 53619 |
| 1776810900 | 36.75 | -0.26 | -0.70 | 37.08 | 37.38 | 36.18 | 52454 |
| 1776724500 | 37.01 | -0.82 | -2.17 | 37.55 | 37.93 | 36.96 | 27426 |
| 1776465300 | 37.83 | 0.22 | 0.58 | 37.99 | 37.99 | 37.51 | 25132 |
| 1776378900 | 37.61 | 0.74 | 2.01 | 36.8 | 37.735 | 36.51 | 47219 |
| 1776292500 | 36.87 | 0.07 | 0.19 | 36.8 | 37.095 | 36.5 | 34822 |
| 1776206100 | 36.8 | -0.09 | -0.24 | 36.64 | 36.99 | 36.42 | 37542 |
| 1776119700 | 36.89 | 0.37 | 1.01 | 36.42 | 36.89 | 36.42 | 20173 |
| 1775860500 | 36.52 | 0.32 | 0.88 | 36.35 | 36.62 | 35.9 | 24243 |
| 1775774100 | 36.2 | 0.03 | 0.08 | 36.11 | 36.505 | 35.8 | 46614 |
| 1775687700 | 36.17 | 0.39 | 1.09 | 35.88 | 36.19 | 35.64 | 54727 |
| 1775601300 | 35.78 | -0.48 | -1.32 | 35.95 | 36.4 | 35.73 | 29042 |
| 1775514900 | 36.26 | -0.38 | -1.04 | 36.67 | 37 | 36.215 | 31823 |
| 1775169300 | 36.64 | 0.34 | 0.94 | 35.95 | 37 | 35.59 | 25830 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
