Premium
Liberty Global Ltd (LBTYB)
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 | -1.11 | -8.80253766852 | 12.61 | 13.2 | 10.54 | 3040 | 11.35869748 | CS |
| 4 | -1.5 | -11.5384615385 | 13 | 14.5 | 10.54 | 3043 | 12.77089867 | CS |
| 12 | -2.78 | -19.4677871148 | 14.28 | 18 | 10.54 | 7498 | 14.88212952 | CS |
| 26 | 0.73 | 6.77808727948 | 10.77 | 29.01 | 10.01 | 30348 | 16.74165352 | CS |
| 52 | 1.6 | 16.1616161616 | 9.9 | 29.01 | 9.3 | 15210 | 16.61569873 | CS |
| 156 | -6.33 | -35.5019629837 | 17.83 | 29.01 | 8.91 | 5606 | 16.55196689 | CS |
| 260 | -15.75 | -57.7981651376 | 27.25 | 34.85 | 8.91 | 3478 | 16.78575926 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783550100 | 11 | -0.01 | -0.09 | 11.16 | 12 | 11 | 1137 |
| 1783463700 | 11.01 | -0.22 | -1.96 | 11.7 | 12.0557 | 10.71 | 3374 |
| 1783377300 | 11.23 | -1.97 | -14.92 | 12.23 | 12.45 | 10.63 | 6346 |
| 1783031700 | 13.2 | 0 | 0.00 | 12.61 | 13.2 | 12.35 | 1304 |
| 1782945300 | 13.2 | 0.2 | 1.54 | 12.2 | 14.5 | 12.2 | 17466 |
| 1782858900 | 13 | 0 | 0.00 | 12.97 | 13 | 12.97 | 108 |
| 1782772500 | 13 | 0.18 | 1.40 | 12.16 | 13 | 12.08 | 1438 |
| 1782513300 | 12.82 | 0 | 0.00 | 12.98 | 12.98 | 12.17 | 44 |
| 1782426900 | 12.82 | -0.38 | -2.88 | 12.41 | 13.2 | 12.41 | 4276 |
| 1782340500 | 13.2 | 0.1 | 0.76 | 12.3 | 13.4 | 12.3 | 4147 |
| 1782254100 | 13.1 | -0.1 | -0.76 | 12.6 | 13.2 | 12.38 | 5130 |
| 1782167700 | 13.2 | 0 | 0.00 | 12.4 | 13.3 | 12.4 | 3782 |
| 1781822100 | 13.2 | -0.2 | -1.49 | 12.11 | 13.55 | 12.11 | 2197 |
| 1781735700 | 13.4 | 0 | 0.00 | 13.03 | 13.4 | 13.03 | 198 |
| 1781649300 | 13.4 | 0 | 0.00 | 13 | 13.4 | 13 | 373 |
| 1781562900 | 13.4 | -0.2 | -1.47 | 13.15 | 13.4 | 13 | 701 |
| 1781303700 | 13.6 | 0 | 0.00 | 13.5 | 13.6 | 13.33 | 1855 |
| 1781217300 | 13.6 | 0.06 | 0.44 | 13 | 13.6 | 13 | 894 |
| 1781130900 | 13.54 | -0.04 | -0.29 | 13.74 | 13.74 | 12.995 | 648 |
| 1781044500 | 13.58 | -0.42 | -3.00 | 13.27 | 13.75 | 12.97 | 3062 |
| 1780958100 | 14 | 0 | 0.00 | 13.95 | 14 | 13.95 | 235 |
| 1780698900 | 14 | 0.01 | 0.07 | 12.2663 | 14 | 12.2663 | 771 |
| 1780612500 | 13.99 | 0 | 0.00 | 14.4 | 14.4 | 13.35 | 1249 |
| 1780526100 | 13.99 | 0.2 | 1.45 | 13 | 14.2 | 12.75 | 1197 |
| 1780439700 | 13.79 | 0.26 | 1.92 | 13.31 | 13.79 | 13.31 | 861 |
| 1780353300 | 13.53 | -0.97 | -6.69 | 14.1 | 14.1 | 13.53 | 1372 |
| 1780094100 | 14.5 | 0.25 | 1.75 | 14.75 | 14.75 | 14.085 | 2885 |
| 1780007700 | 14.25 | 0.02 | 0.14 | 13.5587 | 14.25 | 13.5587 | 1252 |
| 1779921300 | 14.23 | -0.04 | -0.29 | 14.13 | 14.5 | 14.09 | 1180 |
| 1779834900 | 14.2709 | -0.32 | -2.19 | 13.83 | 14.7 | 12.45 | 1938 |
| 1779489300 | 14.59 | -0.15 | -1.02 | 14.74 | 14.74 | 13.51 | 6319 |
| 1779402900 | 14.74 | -0.71 | -4.60 | 14.9 | 15.45 | 14.25 | 3708 |
| 1779316500 | 15.45 | 0 | 0.00 | 15.87 | 15.87 | 15.37 | 664 |
| 1779230100 | 15.45 | -0.06 | -0.35 | 15.25 | 16.2 | 14.43 | 2900 |
| 1779143700 | 15.505 | 0.11 | 0.68 | 15.26 | 15.9 | 15.26 | 2123 |
| 1778884500 | 15.4 | 0.6 | 4.05 | 15 | 15.7463 | 13.7421 | 5000 |
| 1778798100 | 14.8 | -0.03 | -0.23 | 14.69 | 15.8 | 13.82 | 7501 |
| 1778711700 | 14.8346 | 0.06 | 0.44 | 14.98 | 14.98 | 14.77 | 1035 |
| 1778625300 | 14.77 | 0 | 0.00 | 14.5 | 16.0499 | 13.5 | 107419 |
| 1778538900 | 14.77 | -1.28 | -7.98 | 15.59 | 16.2854 | 13.59 | 78926 |
| 1778279700 | 16.05 | 0 | 0.00 | 15.57 | 16.05 | 15.57 | 214 |
| 1778193300 | 16.05 | 0 | 0.00 | 15.13 | 16.05 | 15.13 | 256 |
| 1778106900 | 16.05 | -0.15 | -0.93 | 15.61 | 16.2 | 15.31 | 2025 |
| 1778020500 | 16.2 | -0.2 | -1.22 | 16.79 | 16.79 | 14.9301 | 3440 |
| 1777934100 | 16.399999 | -0.09 | -0.55 | 15.66 | 16.8 | 15.66 | 5678 |
| 1777674900 | 16.489999 | 1.31 | 8.63 | 15.7 | 16.9 | 15.65 | 7048 |
| 1777588500 | 15.18 | -1.52 | -9.10 | 16.175 | 16.68 | 14.95 | 4327 |
| 1777502100 | 16.7 | 0.05 | 0.30 | 17.19 | 17.19 | 15.13 | 779 |
| 1777415700 | 16.649899 | -0.7 | -4.04 | 16.329999 | 17 | 15.75 | 6290 |
| 1777329300 | 17.35 | 0 | 0.00 | 17.28 | 17.35 | 16.45 | 777 |
| 1777070100 | 17.35 | 0.51 | 3.03 | 16.48 | 18 | 16.21 | 8890 |
| 1776983700 | 16.84 | -0.17 | -1.00 | 17.03 | 17.38 | 16.1599 | 13483 |
| 1776897300 | 17.01 | 2.21 | 14.93 | 15 | 17.6482 | 14.213 | 29122 |
| 1776810900 | 14.8 | 0.46 | 3.21 | 14.32 | 14.98 | 13.76 | 56231 |
| 1776724500 | 14.34 | -0.41 | -2.78 | 14 | 14.34 | 14 | 954 |
| 1776465300 | 14.75 | 0 | 0.00 | 14 | 14.75 | 13.89 | 255 |
| 1776378900 | 14.75 | 0 | 0.00 | 14.28 | 14.75 | 14.28 | 580 |
| 1776292500 | 14.75 | 0 | 0.00 | 13.87 | 14.75 | 13.86 | 753 |
| 1776206100 | 14.75 | 0.65 | 4.61 | 14.1 | 14.97 | 13.61 | 12833 |
| 1776119700 | 14.1 | 0.18 | 1.29 | 13.98 | 14.1 | 13.4 | 2416 |
| 1775860500 | 13.92 | 0.19 | 1.38 | 13.31 | 14.3 | 12.895 | 13741 |
| 1775774100 | 13.73 | -0.27 | -1.93 | 13.58 | 13.73 | 13.5 | 1746 |
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.
