Premium
Liberty Global Ltd (LBTYA)
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 | 0.07 | 0.634632819583 | 11.03 | 11.45 | 10.545 | 4412427 | 11.03453269 | CS |
| 4 | -0.81 | -6.80100755668 | 11.91 | 12.085 | 10.545 | 2341871 | 11.24227881 | CS |
| 12 | -2.9 | -20.7142857143 | 14 | 14.295 | 10.545 | 2171006 | 12.20953949 | CS |
| 26 | -7.78 | -41.2076271186 | 18.88 | 21.56 | 10.545 | 2101449 | 15.44459127 | CS |
| 52 | -7.1 | -39.010989011 | 18.2 | 21.56 | 10.545 | 1931654 | 16.37106019 | CS |
| 156 | -15.2 | -57.7946768061 | 26.3 | 26.7 | 10.545 | 1719524 | 18.03868768 | CS |
| 260 | -9.43 | -45.9327812957 | 20.53 | 30.58 | 10.545 | 1620748 | 20.21654274 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740008100 | 11.1 | 0.01 | 0.09 | 11.45 | 11.45 | 10.545 | 4896072 |
| 1739921700 | 11.09 | 0.06 | 0.54 | 11.03 | 11.23 | 10.99 | 3740260 |
| 1739576100 | 11.03 | 0.08 | 0.73 | 11.03 | 11.045 | 10.87 | 2924125 |
| 1739489700 | 10.95 | -0.03 | -0.27 | 11.03 | 11.085 | 10.8221 | 6089250 |
| 1739403300 | 10.98 | -0.14 | -1.26 | 11 | 11.12 | 10.89 | 2912671 |
| 1739316900 | 11.12 | 0.03 | 0.27 | 11.03 | 11.165 | 10.98 | 1647481 |
| 1739230500 | 11.09 | -0.21 | -1.86 | 11.39 | 11.41 | 11.03 | 1515478 |
| 1738971300 | 11.3 | -0.05 | -0.44 | 11.39 | 11.43 | 11.165 | 1520277 |
| 1738884900 | 11.35 | 0.05 | 0.44 | 11.39 | 11.5 | 11.23 | 2302464 |
| 1738798500 | 11.3 | 0.08 | 0.71 | 11.31 | 11.32 | 11.11 | 2594837 |
| 1738712100 | 11.22 | -0.08 | -0.71 | 11.3 | 11.42 | 11.17 | 1850778 |
| 1738625700 | 11.3 | -0.21 | -1.82 | 11.37 | 11.475 | 11.18 | 1568959 |
| 1738366500 | 11.51 | -0.04 | -0.35 | 11.55 | 11.655 | 11.45 | 1971125 |
| 1738280100 | 11.55 | -0.21 | -1.79 | 11.82 | 11.82 | 11.535 | 1415213 |
| 1738193700 | 11.76 | -0.14 | -1.18 | 11.93 | 11.98 | 11.65 | 1242766 |
| 1738107300 | 11.9 | -0.09 | -0.75 | 12.03 | 12.08 | 11.89 | 1243933 |
| 1738020900 | 11.99 | 0.1 | 0.84 | 11.93 | 12.05 | 11.815 | 1426679 |
| 1737761700 | 11.89 | 0.25 | 2.15 | 11.91 | 12.085 | 11.82 | 1291306 |
| 1737675300 | 11.64 | 0 | 0.00 | 11.64 | 11.64 | 11.64 | 0 |
| 1737588900 | 11.64 | -0.07 | -0.60 | 11.6 | 11.76 | 11.55 | 1258796 |
| 1737502500 | 11.71 | 0.02 | 0.17 | 11.65 | 11.82 | 11.59 | 1631988 |
| 1737156900 | 11.69 | 0 | 0.00 | 11.78 | 11.845 | 11.68 | 1145643 |
| 1737070500 | 11.69 | -0.02 | -0.17 | 11.6 | 11.775 | 11.595 | 1565027 |
| 1736984100 | 11.71 | 0.11 | 0.95 | 11.84 | 11.975 | 11.67 | 1307211 |
| 1736897700 | 11.6 | -0.13 | -1.11 | 11.75 | 11.89 | 11.6 | 1301973 |
| 1736811300 | 11.73 | -0.16 | -1.35 | 11.88 | 11.9 | 11.65 | 1704933 |
| 1736552100 | 11.89 | -0.62 | -4.96 | 12.16 | 12.215 | 11.88 | 1851150 |
| 1736379300 | 12.51 | -0.19 | -1.50 | 12.62 | 12.68 | 12.36 | 1408630 |
| 1736292900 | 12.7 | -0.24 | -1.85 | 12.97 | 13.07 | 12.695 | 1257997 |
| 1736206500 | 12.94 | 0.04 | 0.31 | 12.88 | 12.98 | 12.66 | 1831022 |
| 1735947300 | 12.9 | -0.22 | -1.68 | 13.12 | 13.17 | 12.79 | 1934046 |
| 1735860900 | 13.12 | 0.36 | 2.82 | 12.8 | 13.154 | 12.8 | 3203950 |
| 1735688100 | 12.76 | 0.23 | 1.84 | 12.62 | 12.79 | 12.575 | 2116150 |
| 1735601700 | 12.53 | 0.14 | 1.13 | 12.32 | 12.57 | 12.18 | 2564069 |
| 1735342500 | 12.39 | -0.11 | -0.88 | 12.43 | 12.54 | 12.32 | 1346378 |
| 1735256100 | 12.5 | 0.04 | 0.32 | 12.42 | 12.61 | 12.29 | 1945783 |
| 1735077840 | 12.46 | 0.15 | 1.22 | 12.32 | 12.48 | 12.245 | 706914 |
| 1734996900 | 12.31 | -0.15 | -1.20 | 12.4 | 12.46 | 12.215 | 1369657 |
| 1734737700 | 12.46 | -0.05 | -0.40 | 12.49 | 12.59 | 12.3 | 3963111 |
| 1734651300 | 12.51 | 0.25 | 2.04 | 12.28 | 12.55 | 12.12 | 3041597 |
| 1734564900 | 12.26 | -0.19 | -1.53 | 12.44 | 12.51 | 12.155 | 2673864 |
| 1734478500 | 12.45 | -0.32 | -2.51 | 12.68 | 12.79 | 12.36 | 1942643 |
| 1734392100 | 12.77 | -0.23 | -1.77 | 12.9 | 12.99 | 12.67 | 1991430 |
| 1734132900 | 13 | -0.06 | -0.46 | 13.01 | 13.09 | 12.91 | 1736961 |
| 1734046500 | 13.06 | 0.11 | 0.85 | 12.85 | 13.15 | 12.85 | 2175432 |
| 1733960100 | 12.95 | 0.08 | 0.62 | 12.92 | 12.965 | 12.765 | 2292278 |
| 1733873700 | 12.87 | 0.1 | 0.78 | 12.89 | 13 | 12.56 | 2246307 |
| 1733787300 | 12.77 | -0.65 | -4.84 | 13.36 | 13.46 | 12.65 | 4063049 |
| 1733528100 | 13.42 | -0.44 | -3.17 | 13.43 | 13.62 | 13.2 | 2945995 |
| 1733441700 | 13.86 | 0.08 | 0.58 | 13.64 | 13.905 | 13.62 | 1834776 |
| 1733355300 | 13.78 | -0.03 | -0.22 | 13.8 | 14.01 | 13.68 | 3631959 |
| 1733268900 | 13.81 | -0.29 | -2.06 | 14.17 | 14.215 | 13.8 | 3071965 |
| 1733182500 | 14.1 | -0.03 | -0.21 | 14.1 | 14.13 | 13.91 | 2607926 |
| 1732917840 | 14.13 | 0.14 | 1.00 | 14 | 14.295 | 13.985 | 1239053 |
| 1732750500 | 13.99 | 0.23 | 1.67 | 13.75 | 14.04 | 13.7 | 1565549 |
| 1732664100 | 13.76 | 0.22 | 1.62 | 13.58 | 13.82 | 13.52 | 2428004 |
| 1732577700 | 13.54 | 0.22 | 1.65 | 13.35 | 13.6 | 13.34 | 2451141 |
| 1732318500 | 13.32 | 0.06 | 0.45 | 13.26 | 13.535 | 13.22 | 3025449 |
| 1732232100 | 13.26 | -0.01 | -0.08 | 13.28 | 13.367 | 12.97 | 3689819 |
| 1732145700 | 13.27 | 0.48 | 3.75 | 12.89 | 13.32 | 12.8 | 3834356 |
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
