Premium
Liberty Broadband Corporation (LBRDK)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.23 | 1.63411717816 | 75.27 | 77.25 | 73.12 | 902786 | 75.42719136 | CS |
| 4 | -0.44 | -0.571874187679 | 76.94 | 78.56 | 73.12 | 779654 | 76.05518738 | CS |
| 12 | -4.66 | -5.74174470182 | 81.16 | 101.5 | 73.12 | 1183712 | 85.67686988 | CS |
| 26 | 19.33 | 33.8114395662 | 57.17 | 101.5 | 54.71 | 1073148 | 77.17664288 | CS |
| 52 | 0.13 | 0.170223909912 | 76.37 | 101.5 | 46.46 | 1174895 | 66.07700501 | CS |
| 156 | -73.12 | -48.8704718621 | 149.62 | 155.98 | 46.46 | 1055837 | 85.76234304 | CS |
| 260 | -54.11 | -41.4286808055 | 130.61 | 194.05 | 46.46 | 978005 | 108.98956834 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737070500 | 75.85 | -0.07 | -0.09 | 75.72 | 76.49 | 75.71 | 2275350 |
| 1736984100 | 75.92 | 0.42 | 0.56 | 76.9 | 77.135 | 75.62 | 658516 |
| 1736897700 | 75.5 | 1.27 | 1.71 | 74.2 | 75.87 | 73.86 | 731475 |
| 1736811300 | 74.23 | 0.74 | 1.01 | 73.25 | 74.6 | 73.25 | 410894 |
| 1736552100 | 73.49 | -2.81 | -3.68 | 75.27 | 75.75 | 73.12 | 437695 |
| 1736379300 | 76.3 | 0.77 | 1.02 | 74.92 | 76.52 | 74.69 | 1620894 |
| 1736292900 | 75.53 | -0.48 | -0.63 | 76.28 | 76.59 | 75.17 | 767623 |
| 1736206500 | 76.01 | -1.59 | -2.05 | 77.685 | 78.56 | 75.885 | 356115 |
| 1735947300 | 77.6 | 1.62 | 2.13 | 76.49 | 77.68 | 76.095 | 779830 |
| 1735860900 | 75.98 | 1.22 | 1.63 | 75 | 76.13 | 75 | 404694 |
| 1735688100 | 74.76 | 0.04 | 0.05 | 75.06 | 75.3 | 74.3 | 433742 |
| 1735601700 | 74.72 | -1.24 | -1.63 | 75.63 | 75.63 | 74.29 | 488958 |
| 1735342500 | 75.96 | -0.86 | -1.12 | 76.425 | 76.5 | 75.57 | 583539 |
| 1735256100 | 76.82 | -0.02 | -0.03 | 76.68 | 77.15 | 76.53 | 808604 |
| 1735077840 | 76.84 | 0.46 | 0.60 | 76.2 | 76.9 | 76.04 | 299362 |
| 1734996900 | 76.38 | -1.12 | -1.45 | 77.03 | 78.35 | 76.025 | 959199 |
| 1734737700 | 77.5 | 0.08 | 0.10 | 76.94 | 78.04 | 76.6 | 1237620 |
| 1734651300 | 77.42 | -0.38 | -0.49 | 77.58 | 78.275 | 76.89 | 673452 |
| 1734564900 | 77.8 | -2.64 | -3.28 | 80.235 | 80.96 | 77.74 | 955013 |
| 1734478500 | 80.44 | -1.54 | -1.88 | 81.41 | 81.41 | 80.22 | 1341795 |
| 1734392100 | 81.98 | -0.4 | -0.49 | 82.57 | 83.15 | 81.55 | 1035263 |
| 1734132900 | 82.38 | -0.93 | -1.12 | 82.79 | 82.94 | 81.68 | 916973 |
| 1734046500 | 83.31 | 1.88 | 2.31 | 82.36 | 83.76 | 82.36 | 786600 |
| 1733960100 | 81.43 | 0.54 | 0.67 | 81.24 | 81.5 | 80.25 | 851776 |
| 1733873700 | 80.89 | 2.62 | 3.35 | 79.48 | 82.37 | 78.43 | 1373299 |
| 1733787300 | 78.27 | -8.23 | -9.51 | 85.72 | 85.72 | 78.17 | 1481274 |
| 1733528100 | 86.5 | 0.03 | 0.03 | 87.23 | 87.23 | 86.19 | 1547083 |
| 1733441700 | 86.475 | 0.11 | 0.13 | 86.39 | 86.57 | 85.355 | 568224 |
| 1733355300 | 86.36 | 0.55 | 0.64 | 85.76 | 86.72 | 85.76 | 1062277 |
| 1733268900 | 85.81 | 1.2 | 1.42 | 84.66 | 86.19 | 84.29 | 1036426 |
| 1733182500 | 84.61 | -0.53 | -0.62 | 84.73 | 85.47 | 84.24 | 1530361 |
| 1732917840 | 85.14 | 0.76 | 0.90 | 84.67 | 85.36 | 84.51 | 612656 |
| 1732750500 | 84.38 | -0.94 | -1.10 | 86 | 86.2 | 84.24 | 1194455 |
| 1732664100 | 85.32 | -0.38 | -0.44 | 85.78 | 86.54 | 84.87 | 1235435 |
| 1732577700 | 85.7 | -1.22 | -1.40 | 87.06 | 87.12 | 85.32 | 1272119 |
| 1732318500 | 86.92 | 0.43 | 0.50 | 86.065 | 88.18 | 86.065 | 1029014 |
| 1732232100 | 86.49 | -1.07 | -1.22 | 87.71 | 87.9 | 86.37 | 733294 |
| 1732145700 | 87.56 | 0.94 | 1.09 | 86.48 | 88.06 | 86.24 | 770990 |
| 1732059300 | 86.62 | -0.63 | -0.72 | 86.5811 | 87.935 | 86.555 | 1027205 |
| 1731972900 | 87.25 | -1.07 | -1.21 | 87.83 | 88.75 | 87.06 | 2072750 |
| 1731713700 | 88.32 | -1.4 | -1.56 | 89.6164 | 90.24 | 88.14 | 1531612 |
| 1731627300 | 89.72 | -2.97 | -3.20 | 92.9 | 93.11 | 89.08 | 3613288 |
| 1731540900 | 92.69 | -4.93 | -5.05 | 93.64 | 94.93 | 90 | 5214296 |
| 1731454500 | 97.62 | -0.84 | -0.85 | 97.8 | 98.96 | 97.315 | 1441528 |
| 1731368100 | 98.46 | 0.65 | 0.66 | 97.78 | 99.82 | 97.39 | 1459963 |
| 1731108900 | 97.81 | 0.83 | 0.86 | 97.95 | 98.29 | 96.86 | 1386725 |
| 1731022500 | 96.98 | -4.42 | -4.36 | 99.225 | 99.57 | 96.17 | 1509284 |
| 1730936100 | 101.4 | 8.14 | 8.73 | 96.88 | 101.5 | 96.8 | 2272469 |
| 1730849700 | 93.26 | 1.56 | 1.70 | 91.13 | 94.48 | 90.95 | 1400171 |
| 1730763300 | 91.7 | 1.8 | 2.00 | 90.55 | 93.25 | 90.15 | 1612469 |
| 1730500500 | 89.9 | 9.08 | 11.23 | 90.32 | 93.66 | 89.39 | 2264863 |
| 1730414100 | 80.82 | -0.8 | -0.98 | 84.54 | 86.14 | 80.54 | 1320385 |
| 1730327700 | 81.62 | 1.22 | 1.52 | 80.07 | 82.1 | 80.02 | 893881 |
| 1730241300 | 80.4 | -0.94 | -1.16 | 80.9 | 81.1692 | 79.705 | 924734 |
| 1730154900 | 81.34 | -0.55 | -0.67 | 82.12 | 82.9799 | 81.08 | 578857 |
| 1729895700 | 81.89 | 0.98 | 1.21 | 81.16 | 82.345 | 80.88 | 501495 |
| 1729809300 | 80.91 | -0.41 | -0.50 | 81.83 | 82.35 | 80.82 | 610756 |
| 1729722900 | 81.32 | 0.03 | 0.04 | 80.25 | 81.73 | 80.25 | 551383 |
| 1729636500 | 81.29 | 3.84 | 4.96 | 77.17 | 81.61 | 77.17 | 1079815 |
| 1729550100 | 77.45 | -2.25 | -2.82 | 79.79 | 79.79 | 77.13 | 650762 |
| 1729290900 | 79.7 | -0.36 | -0.45 | 80.5 | 80.82 | 79.05 | 739795 |
| 1729204500 | 80.06 | -0.09 | -0.11 | 80.29 | 80.35 | 79.32 | 969673 |
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
