Premium
Liberty Broadband Corporation (LBRDK)
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 | 6.035 | 20.6819739548 | 29.18 | 39.6 | 29.08 | 2062274 | 30.58462257 | CS |
| 4 | 1.575 | 4.68192627824 | 33.64 | 39.6 | 29.08 | 2276124 | 31.55397923 | CS |
| 12 | -15.975 | -31.2072670443 | 51.19 | 59.225 | 29.08 | 2077067 | 37.27740833 | CS |
| 26 | -12.985 | -26.9398340249 | 48.2 | 59.225 | 29.08 | 1625227 | 42.45989585 | CS |
| 52 | -61.045 | -63.4167878662 | 96.26 | 101.455 | 29.08 | 1509119 | 52.11613459 | CS |
| 156 | -44.235 | -55.6765261171 | 79.45 | 104 | 29.08 | 1191669 | 65.13752677 | CS |
| 260 | -138.005 | -79.6703613901 | 173.22 | 194.05 | 29.08 | 1115481 | 83.59868812 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513300 | 31.33 | 1.03 | 3.40 | 30.39 | 32.07 | 30.39 | 2479408 |
| 1782426900 | 30.3 | -0.45 | -1.46 | 30.59 | 30.93 | 30.26 | 2025130 |
| 1782340500 | 30.75 | -0.11 | -0.36 | 31.03 | 31.23 | 30.2 | 2187140 |
| 1782254100 | 30.86 | 1.46 | 4.97 | 29.84 | 30.93 | 29.37 | 1818199 |
| 1782167700 | 29.4 | -0.22 | -0.74 | 29.18 | 30.17 | 29.08 | 1801495 |
| 1781822100 | 29.62 | -1.25 | -4.05 | 30.85 | 30.92 | 29.58 | 2317642 |
| 1781735700 | 30.87 | -2.34 | -7.05 | 32.979999 | 33.4 | 30.75 | 1677523 |
| 1781649300 | 33.21 | -0.43 | -1.28 | 33.64 | 34.11 | 32.965 | 1268151 |
| 1781562900 | 33.64 | -0.55 | -1.61 | 34.09 | 34.73 | 33.07 | 1319609 |
| 1781303700 | 34.19 | 1.57 | 4.81 | 32.759999 | 34.23 | 32.375 | 1792569 |
| 1781217300 | 32.619999 | 0.38 | 1.18 | 32.24 | 32.74 | 31.37 | 1872541 |
| 1781130900 | 32.24 | 0.56 | 1.77 | 31.76 | 32.84 | 31.03 | 2155370 |
| 1781044500 | 31.68 | 0.68 | 2.19 | 31 | 31.79 | 30.64 | 1706129 |
| 1780958100 | 31 | 0.09 | 0.29 | 30.45 | 31.07 | 29.895 | 1480059 |
| 1780698900 | 30.91 | 0.74 | 2.45 | 30.7 | 31.43 | 29.915 | 1632826 |
| 1780612500 | 30.17 | 0.01 | 0.03 | 30.94 | 31.11 | 29.66 | 4199823 |
| 1780526100 | 30.16 | -2.7 | -8.22 | 32.67 | 32.67 | 30.11 | 3103304 |
| 1780439700 | 32.86 | -0.58 | -1.73 | 33.53 | 33.53 | 32.64 | 2574714 |
| 1780353300 | 33.439999 | -0.32 | -0.95 | 33.64 | 34.41 | 33 | 5834717 |
| 1780094100 | 33.76 | -0.74 | -2.14 | 34.28 | 34.28 | 33.04 | 2525332 |
| 1780007700 | 34.5 | 0.07 | 0.20 | 34.28 | 34.76 | 33.92 | 1400810 |
| 1779921300 | 34.43 | 0.75 | 2.23 | 34.13 | 35.17 | 33.9 | 2594383 |
| 1779834900 | 33.68 | -0.27 | -0.80 | 33.61 | 34.6 | 33.35 | 1175837 |
| 1779489300 | 33.95 | -0.89 | -2.55 | 34.94 | 35.03 | 33.34 | 1167369 |
| 1779402900 | 34.84 | 1.01 | 2.99 | 33.845 | 34.88 | 33.185 | 1528588 |
| 1779316500 | 33.83 | 0.52 | 1.56 | 33.299999 | 34.36 | 32.92 | 1681131 |
| 1779230100 | 33.31 | 0.29 | 0.88 | 33.409999 | 34.22 | 32.759999 | 1982171 |
| 1779143700 | 33.02 | 0.26 | 0.79 | 32.47 | 34.605 | 32.47 | 2414377 |
| 1778884500 | 32.759999 | -1.79 | -5.18 | 34.6 | 34.85 | 31.93 | 2018405 |
| 1778798100 | 34.55 | 1.15 | 3.44 | 33.74 | 36.25 | 33.74 | 1917893 |
| 1778711700 | 33.4 | -1.11 | -3.22 | 34.11 | 34.24 | 33.0801 | 1973597 |
| 1778625300 | 34.51 | 0.04 | 0.12 | 34.98 | 35.15 | 34.085 | 1080053 |
| 1778538900 | 34.47 | -1.63 | -4.52 | 36 | 36 | 34.16 | 2319480 |
| 1778279700 | 36.1 | -1.27 | -3.40 | 37.27 | 37.47 | 36.08 | 1300644 |
| 1778193300 | 37.37 | 0.82 | 2.24 | 36.25 | 38.055 | 36.25 | 1487828 |
| 1778106900 | 36.55 | -0.41 | -1.11 | 36.63 | 37.76 | 36.4 | 1647541 |
| 1778020500 | 36.96 | -1.67 | -4.32 | 38.83 | 38.83 | 36.68 | 1856388 |
| 1777934100 | 38.63 | -1.47 | -3.67 | 39.83 | 40.83 | 38.56 | 1471658 |
| 1777674900 | 40.1 | 1.61 | 4.18 | 38.96 | 40.63 | 38.83 | 2247349 |
| 1777588500 | 38.49 | 1.53 | 4.14 | 36.6 | 39.09 | 36.6 | 2990425 |
| 1777502100 | 36.96 | -3.24 | -8.06 | 39.99 | 40.53 | 36.94 | 4097619 |
| 1777415700 | 40.2 | -0.41 | -1.01 | 41.265 | 41.52 | 39.76 | 5681832 |
| 1777329300 | 40.61 | -1.33 | -3.17 | 41.58 | 42.9 | 39.89 | 5517430 |
| 1777070100 | 41.94 | -14.53 | -25.73 | 54.52 | 54.77 | 41.43 | 8100017 |
| 1776983700 | 56.47 | -0.15 | -0.26 | 58.23 | 59.225 | 56.39 | 1518416 |
| 1776897300 | 56.62 | 0.22 | 0.39 | 56.64 | 57.29 | 56.2075 | 1083538 |
| 1776810900 | 56.4 | -0.69 | -1.21 | 57.39 | 57.94 | 56.28 | 1393574 |
| 1776724500 | 57.09 | 1.86 | 3.37 | 55.26 | 58.18 | 55.26 | 2219741 |
| 1776465300 | 55.23 | 0.19 | 0.35 | 54.98 | 56.34 | 54.77 | 837251 |
| 1776378900 | 55.04 | 3.6 | 7.00 | 51.61 | 55.04 | 51.61 | 1475490 |
| 1776292500 | 51.44 | 1.09 | 2.16 | 50.3 | 52.24 | 50.19 | 769492 |
| 1776206100 | 50.35 | -2.45 | -4.64 | 52.33 | 52.995 | 50.23 | 1244212 |
| 1776119700 | 52.8 | 1.67 | 3.27 | 51 | 53.09 | 50.39 | 833782 |
| 1775860500 | 51.13 | -0.96 | -1.84 | 52.09 | 52.47 | 50.88 | 962094 |
| 1775774100 | 52.09 | 0.46 | 0.89 | 51.36 | 52.52 | 50.84 | 817665 |
| 1775687700 | 51.63 | -0.5 | -0.96 | 52.09 | 52.79 | 51.265 | 941637 |
| 1775601300 | 52.13 | 0.81 | 1.58 | 51.14 | 52.41 | 50.53 | 509334 |
| 1775514900 | 51.32 | 0.13 | 0.25 | 51.19 | 52.18 | 50.97 | 432981 |
| 1775169300 | 51.19 | 0.88 | 1.75 | 50.45 | 51.505 | 49.08 | 592848 |
| 1775082900 | 50.31 | 0.01 | 0.02 | 50.16 | 50.66 | 48.585 | 948964 |
| 1774996500 | 50.3 | -1.16 | -2.25 | 51.63 | 52.14 | 49.235 | 931653 |
| 1774910100 | 51.46 | 0.42 | 0.82 | 51.04 | 52.33 | 50.6 | 917746 |
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.
