Premium
Liberty Broadband Corporation (LBRDA)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.556 | -4.85491419657 | 32.05 | 33.38 | 30.39 | 211857 | 31.72633273 | CS |
| 4 | -1.986 | -6.1145320197 | 32.48 | 39.39 | 29.18 | 248308 | 31.80644454 | CS |
| 12 | -25.086 | -45.1349406261 | 55.58 | 59.25 | 29.18 | 226628 | 35.39981056 | CS |
| 26 | -18.366 | -37.5890298813 | 48.86 | 59.25 | 29.18 | 194388 | 42.29842464 | CS |
| 52 | -67.106 | -68.756147541 | 97.6 | 97.79 | 29.18 | 163071 | 49.03526156 | CS |
| 156 | -50.866 | -62.5196656834 | 81.36 | 102.38 | 29.18 | 153093 | 66.52189746 | CS |
| 260 | -142.036 | -82.3253926853 | 172.53 | 188.76 | 29.18 | 175349 | 88.73622582 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636500 | 31.55 | 0.29 | 0.93 | 30.76 | 31.73 | 30.545 | 194055 |
| 1783550100 | 31.26 | -1.01 | -3.13 | 32 | 32.49 | 31.04 | 181100 |
| 1783463700 | 32.27 | 0.54 | 1.70 | 32.32 | 33.38 | 32.15 | 216554 |
| 1783377300 | 31.73 | -0.4 | -1.24 | 32.049999 | 32.284999 | 31.05 | 255718 |
| 1783031700 | 32.13 | -0.6 | -1.83 | 32.799999 | 33.159999 | 30.97 | 236937 |
| 1782945300 | 32.729999 | -0.55 | -1.65 | 33.03 | 34.45 | 32.68 | 245286 |
| 1782858900 | 33.28 | -0.95 | -2.78 | 33.82 | 33.88 | 32.509999 | 242106 |
| 1782772500 | 34.23 | 2.92 | 9.33 | 39.255 | 39.39 | 33.67 | 511212 |
| 1782513300 | 31.31 | 1.04 | 3.44 | 30.53 | 32.009999 | 30.53 | 521114 |
| 1782426900 | 30.27 | -0.45 | -1.46 | 30.43 | 30.88 | 30.16 | 377881 |
| 1782340500 | 30.72 | -0.1 | -0.32 | 30.67 | 31.19 | 30.2 | 256080 |
| 1782254100 | 30.82 | 1.46 | 4.97 | 29.18 | 30.89 | 29.18 | 232940 |
| 1782167700 | 29.36 | -0.18 | -0.61 | 29.52 | 29.99 | 29.24 | 139419 |
| 1781822100 | 29.54 | -1.29 | -4.18 | 30.71 | 30.85 | 29.455 | 329701 |
| 1781735700 | 30.83 | -2.27 | -6.86 | 32.74 | 33.015 | 30.72 | 120350 |
| 1781649300 | 33.1 | -0.45 | -1.34 | 33.549999 | 34.13 | 32.902 | 139517 |
| 1781562900 | 33.549999 | -0.57 | -1.67 | 33.93 | 34.55 | 33.049999 | 143914 |
| 1781303700 | 34.12 | 1.64 | 5.05 | 32.479999 | 34.15 | 32.409999 | 125664 |
| 1781217300 | 32.479999 | 0.39 | 1.22 | 32.09 | 32.634999 | 31.35 | 191997 |
| 1781130900 | 32.09 | 0.4 | 1.26 | 32 | 32.77 | 31.42 | 224837 |
| 1781044500 | 31.69 | 0.77 | 2.49 | 30.67 | 31.76 | 30.62 | 190922 |
| 1780958100 | 30.92 | 0.04 | 0.13 | 30.88 | 30.96 | 29.89 | 160405 |
| 1780698900 | 30.88 | 0.73 | 2.42 | 30 | 31.31 | 29.85 | 200008 |
| 1780612500 | 30.15 | 0.06 | 0.20 | 30.53 | 30.97 | 29.59 | 180375 |
| 1780526100 | 30.09 | -2.71 | -8.26 | 32.79 | 32.79 | 30.05 | 231288 |
| 1780439700 | 32.799999 | -0.54 | -1.62 | 33.24 | 33.34 | 32.619999 | 232853 |
| 1780353300 | 33.34 | -0.44 | -1.30 | 33.53 | 34.005 | 33.08 | 161097 |
| 1780094100 | 33.78 | -0.68 | -1.97 | 34.18 | 34.18 | 32.979999 | 235384 |
| 1780007700 | 34.46 | -0.03 | -0.09 | 34.53 | 34.7 | 33.91 | 157099 |
| 1779921300 | 34.49 | 0.81 | 2.40 | 33.75 | 35.01 | 33.75 | 177855 |
| 1779834900 | 33.68 | -0.19 | -0.56 | 33.87 | 34.12 | 33.35 | 169504 |
| 1779489300 | 33.87 | -0.93 | -2.67 | 35.25 | 35.25 | 33.295 | 173917 |
| 1779402900 | 34.8 | 1.06 | 3.14 | 33.74 | 34.96 | 33.115 | 192701 |
| 1779316500 | 33.74 | 0.46 | 1.38 | 33.549999 | 34.3 | 32.93 | 155696 |
| 1779230100 | 33.28 | 0.31 | 0.94 | 33.15 | 34.13 | 32.795 | 144549 |
| 1779143700 | 32.97 | 0.24 | 0.73 | 32.49 | 34.53 | 32.49 | 212203 |
| 1778884500 | 32.729999 | -1.77 | -5.13 | 34.89 | 34.89 | 31.91 | 179742 |
| 1778798100 | 34.5 | 1.19 | 3.57 | 33.64 | 36.15 | 33.64 | 190029 |
| 1778711700 | 33.31 | -1.16 | -3.37 | 34.25 | 34.25 | 32.979999 | 391029 |
| 1778625300 | 34.47 | 0.06 | 0.17 | 34.63 | 34.9724 | 33.96 | 213839 |
| 1778538900 | 34.41 | -1.63 | -4.52 | 35.845 | 35.95 | 34.0999 | 205263 |
| 1778279700 | 36.04 | -1.26 | -3.38 | 37.24 | 37.24 | 35.98 | 198657 |
| 1778193300 | 37.3 | 0.69 | 1.88 | 36.26 | 37.965 | 36.26 | 124660 |
| 1778106900 | 36.61 | -0.25 | -0.68 | 36.52 | 37.58 | 36.23 | 519192 |
| 1778020500 | 36.86 | -1.71 | -4.43 | 38.23 | 38.55 | 36.61 | 200035 |
| 1777934100 | 38.57 | -1.42 | -3.55 | 40.11 | 40.6799 | 38.52 | 194988 |
| 1777674900 | 39.99 | 1.56 | 4.06 | 38.43 | 40.5 | 38.43 | 194970 |
| 1777588500 | 38.43 | 1.39 | 3.75 | 37.03 | 39.02 | 36.8 | 213041 |
| 1777502100 | 37.04 | -3.14 | -7.81 | 39.78 | 40.4029 | 36.97 | 159867 |
| 1777415700 | 40.18 | -0.37 | -0.91 | 40.81 | 41.435 | 39.79 | 333726 |
| 1777329300 | 40.55 | -1.34 | -3.20 | 41.5 | 42.65 | 39.85 | 306319 |
| 1777070100 | 41.89 | -14.52 | -25.74 | 54.23 | 54.46 | 41.41 | 674104 |
| 1776983700 | 56.41 | -0.11 | -0.19 | 58.38 | 59.25 | 56.33 | 156258 |
| 1776897300 | 56.52 | 0.11 | 0.20 | 57.14 | 57.22 | 56.15 | 125364 |
| 1776810900 | 56.41 | -0.62 | -1.09 | 57.03 | 57.95 | 56.22 | 125231 |
| 1776724500 | 57.03 | 1.9 | 3.45 | 55.13 | 58.03 | 55.13 | 219326 |
| 1776465300 | 55.13 | 0.19 | 0.35 | 55.58 | 56.25 | 54.82 | 129943 |
| 1776378900 | 54.94 | 3.52 | 6.85 | 51.38 | 54.94 | 51.38 | 96978 |
| 1776292500 | 51.42 | 1.11 | 2.21 | 50.29 | 52.18 | 50.29 | 112510 |
| 1776206100 | 50.31 | -2.4 | -4.55 | 53.25 | 53.25 | 50.25 | 135192 |
| 1776119700 | 52.71 | 1.7 | 3.33 | 50.59 | 52.98 | 50.36 | 115739 |
| 1775860500 | 51.01 | -1.07 | -2.05 | 52.015 | 52.43 | 50.85 | 87154 |
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.
