Premium
Liberty Global Ltd (LBTYK)
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 | -0.57 | -5.0176056338 | 11.36 | 12.04 | 10.78 | 1304021 | 11.41367391 | CS |
| 4 | -0.68 | -5.92850915432 | 11.47 | 12.235 | 10.78 | 1323163 | 11.60946635 | CS |
| 12 | -1.16 | -9.70711297071 | 11.95 | 12.39 | 10.78 | 1361575 | 11.73257813 | CS |
| 26 | -0.23 | -2.08711433757 | 11.02 | 13.12 | 10.04 | 1190651 | 11.66730177 | CS |
| 52 | 0.74 | 7.3631840796 | 10.05 | 13.12 | 9.7301 | 1093549 | 11.3954777 | CS |
| 156 | -7.28 | -40.2877697842 | 18.07 | 22.14 | 9.21 | 1603621 | 15.56869556 | CS |
| 260 | -16.33 | -60.2138643068 | 27.12 | 30.49 | 9.21 | 1820723 | 19.39830613 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822100 | 10.79 | -0.12 | -1.10 | 10.92 | 11.07 | 10.745 | 2891241 |
| 1781735700 | 10.91 | -0.69 | -5.95 | 11.57 | 11.635 | 10.84 | 2382361 |
| 1781649300 | 11.6 | 0 | 0.00 | 11.62 | 11.77 | 11.365 | 870108 |
| 1781562900 | 11.6 | -0.41 | -3.41 | 11.99 | 12.04 | 11.58 | 1089754 |
| 1781303700 | 12.01 | 0.4 | 3.45 | 11.68 | 12.03 | 11.61 | 1017962 |
| 1781217300 | 11.61 | 0.24 | 2.11 | 11.36 | 11.665 | 11.325 | 1159919 |
| 1781130900 | 11.37 | 0.06 | 0.53 | 11.32 | 11.465 | 11.2225 | 829937 |
| 1781044500 | 11.31 | -0.06 | -0.53 | 11.39 | 11.47 | 11.3 | 1202708 |
| 1780958100 | 11.37 | 0.04 | 0.35 | 11.32 | 11.467 | 11.28 | 908069 |
| 1780698900 | 11.33 | 0.09 | 0.80 | 11.25 | 11.405 | 11.075 | 1180893 |
| 1780612500 | 11.24 | -0.09 | -0.79 | 11.4 | 11.64 | 11.225 | 998715 |
| 1780526100 | 11.33 | -0.51 | -4.31 | 11.79 | 11.79 | 11.24 | 1607923 |
| 1780439700 | 11.84 | 0.06 | 0.51 | 11.73 | 11.91 | 11.61 | 1257582 |
| 1780353300 | 11.78 | -0.38 | -3.13 | 12.07 | 12.22 | 11.665 | 1830993 |
| 1780094100 | 12.16 | 0.29 | 2.44 | 11.87 | 12.235 | 11.85 | 2413972 |
| 1780007700 | 11.87 | 0.11 | 0.94 | 11.73 | 12 | 11.6468 | 1598445 |
| 1779921300 | 11.76 | -0.02 | -0.17 | 11.81 | 11.9 | 11.585 | 1377768 |
| 1779834900 | 11.78 | -0.01 | -0.08 | 11.8 | 11.9 | 11.635 | 653054 |
| 1779489300 | 11.79 | -0.02 | -0.17 | 11.78 | 11.85 | 11.63 | 926009 |
| 1779402900 | 11.81 | 0.26 | 2.25 | 11.47 | 11.935 | 11.36 | 1833330 |
| 1779316500 | 11.55 | -0.34 | -2.86 | 11.91 | 12.085 | 11.54 | 1696361 |
| 1779230100 | 11.89 | 0.01 | 0.08 | 11.86 | 11.915 | 11.67 | 824725 |
| 1779143700 | 11.88 | 0.54 | 4.76 | 11.32 | 11.88 | 11.32 | 766238 |
| 1778884500 | 11.34 | 0.08 | 0.71 | 11.37 | 11.405 | 11.175 | 1091584 |
| 1778798100 | 11.26 | -0.11 | -0.97 | 11.42 | 11.595 | 11.195 | 1048720 |
| 1778711700 | 11.37 | 0.09 | 0.80 | 11.23 | 11.455 | 11.19 | 772813 |
| 1778625300 | 11.28 | -0.44 | -3.75 | 11.78 | 11.78 | 11.27 | 1050020 |
| 1778538900 | 11.72 | -0.1 | -0.85 | 11.87 | 11.89 | 11.63 | 730711 |
| 1778279700 | 11.82 | -0.11 | -0.92 | 11.87 | 12.02 | 11.755 | 780084 |
| 1778193300 | 11.93 | -0.07 | -0.58 | 11.91 | 12.06 | 11.72 | 1201498 |
| 1778106900 | 12 | 0.25 | 2.13 | 11.86 | 12.08 | 11.7 | 1313490 |
| 1778020500 | 11.75 | 0.24 | 2.09 | 11.51 | 11.86 | 11.27 | 1501803 |
| 1777934100 | 11.51 | -0.26 | -2.21 | 11.7 | 11.77 | 11.28 | 1157950 |
| 1777674900 | 11.77 | 0.43 | 3.79 | 11.5 | 11.87 | 11.425 | 1372671 |
| 1777588500 | 11.34 | 0.22 | 1.98 | 11.2 | 11.42 | 11.112 | 1257257 |
| 1777502100 | 11.12 | -0.11 | -0.98 | 11.23 | 11.375 | 11.11 | 919378 |
| 1777415700 | 11.23 | -0.09 | -0.80 | 11.4 | 11.485 | 11.14 | 773422 |
| 1777329300 | 11.32 | -0.18 | -1.57 | 11.5 | 11.775 | 11.2 | 1204867 |
| 1777070100 | 11.5 | -0.22 | -1.88 | 11.74 | 11.83 | 11.465 | 1363309 |
| 1776983700 | 11.72 | 0.13 | 1.12 | 11.67 | 11.92 | 11.625 | 980454 |
| 1776897300 | 11.59 | -0.44 | -3.66 | 12.1 | 12.19 | 11.475 | 2197433 |
| 1776810900 | 12.03 | -0.26 | -2.12 | 12.35 | 12.35 | 11.96 | 967380 |
| 1776724500 | 12.29 | 0.1 | 0.82 | 12.13 | 12.39 | 12.11 | 3941015 |
| 1776465300 | 12.19 | 0.01 | 0.08 | 12.26 | 12.28 | 12.11 | 1405481 |
| 1776378900 | 12.18 | 0.19 | 1.58 | 12.01 | 12.2 | 11.9323 | 1233383 |
| 1776292500 | 11.99 | -0.04 | -0.33 | 12.05 | 12.2 | 11.91 | 1768051 |
| 1776206100 | 12.03 | 0.09 | 0.75 | 11.94 | 12.1 | 11.94 | 963375 |
| 1776119700 | 11.94 | 0.17 | 1.44 | 11.76 | 11.985 | 11.58 | 1281037 |
| 1775860500 | 11.77 | -0.13 | -1.09 | 11.9 | 12.01 | 11.75 | 792564 |
| 1775774100 | 11.9 | -0.16 | -1.33 | 12.02 | 12.04 | 11.875 | 1360876 |
| 1775687700 | 12.06 | 0.21 | 1.77 | 12 | 12.125 | 11.85 | 2840628 |
| 1775601300 | 11.85 | -0.13 | -1.09 | 11.93 | 12.07 | 11.79 | 1604645 |
| 1775514900 | 11.98 | 0.09 | 0.76 | 11.9 | 12.17 | 11.8 | 2382059 |
| 1775169300 | 11.89 | 0.07 | 0.59 | 11.79 | 12.01 | 11.75 | 1685815 |
| 1775082900 | 11.82 | 0.09 | 0.77 | 11.76 | 11.92 | 11.56 | 1110027 |
| 1774996500 | 11.73 | -0.03 | -0.26 | 11.78 | 11.94 | 11.59 | 1639150 |
| 1774910100 | 11.76 | 0.13 | 1.12 | 11.7 | 11.915 | 11.66 | 2546228 |
| 1774650900 | 11.63 | -0.08 | -0.68 | 11.69 | 11.835 | 11.5781 | 859205 |
| 1774564500 | 11.71 | -0.27 | -2.25 | 11.95 | 12.03 | 11.69 | 1457240 |
| 1774478100 | 11.98 | 0.03 | 0.25 | 11.94 | 12.195 | 11.94 | 1789435 |
| 1774391700 | 11.95 | 0.09 | 0.76 | 11.8 | 12.11 | 11.7 | 714688 |
| 1774305300 | 11.86 | 0.49 | 4.31 | 11.36 | 11.88 | 11.3 | 1039784 |
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.
