Premium
Liberty Media Corporation (LLYVA)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.13 | -0.200555384141 | 64.82 | 66.97 | 59.45 | 294516 | 63.83150662 | CS |
| 4 | -14.1 | -17.8956720396 | 78.79 | 79.63 | 59.45 | 164321 | 68.03305613 | CS |
| 12 | -3.86 | -5.63092633115 | 68.55 | 79.63 | 59.45 | 118450 | 69.10968214 | CS |
| 26 | 23.6 | 57.4348990022 | 41.09 | 79.63 | 41.09 | 143278 | 62.4534798 | CS |
| 52 | 25.2 | 63.8136237022 | 39.49 | 79.63 | 32.545 | 134207 | 50.73957882 | CS |
| 156 | 29.59 | 84.301994302 | 35.1 | 79.63 | 29.48 | 157604 | 42.94583628 | CS |
| 260 | 29.59 | 84.301994302 | 35.1 | 79.63 | 29.48 | 157604 | 42.94583628 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742250900 | 64.69 | 1.03 | 1.62 | 64.2 | 65.31 | 63.71 | 107949 |
| 1741991700 | 63.66 | 2.01 | 3.26 | 62.35 | 64.129999 | 62.35 | 222885 |
| 1741905300 | 61.65 | -3.76 | -5.75 | 65.2 | 66.65 | 59.45 | 369155 |
| 1741818900 | 65.41 | 0.66 | 1.02 | 66.69 | 66.97 | 63.91 | 264814 |
| 1741732500 | 64.75 | 0.56 | 0.87 | 64.185 | 65.48 | 63.38 | 365714 |
| 1741646100 | 64.19 | -1.47 | -2.24 | 64.819999 | 64.849999 | 62.57 | 250011 |
| 1741390500 | 65.66 | -1.74 | -2.58 | 66.709999 | 66.92 | 63.27 | 170882 |
| 1741304100 | 67.4 | -2.35 | -3.37 | 69.34 | 70.35 | 67.195 | 121577 |
| 1741217700 | 69.75 | -0.2 | -0.29 | 70.01 | 70.42 | 68.8 | 208874 |
| 1741131300 | 69.95 | -1.31 | -1.84 | 70.82 | 71.49 | 68.5 | 228317 |
| 1741044900 | 71.26 | -0.26 | -0.36 | 72.07 | 73.2899 | 70.685 | 100358 |
| 1740785700 | 71.52 | 1.14 | 1.62 | 70.26 | 71.635 | 69.93 | 71310 |
| 1740699300 | 70.38 | -1.86 | -2.57 | 72.4 | 72.745 | 69.91 | 68544 |
| 1740612900 | 72.24 | -1.42 | -1.93 | 74.31 | 75.19 | 71.19 | 167228 |
| 1740526500 | 73.66 | -5.1 | -6.48 | 78.2665 | 78.645 | 73.59 | 129433 |
| 1740440100 | 78.76 | 2.91 | 3.84 | 76.215 | 79.63 | 76.215 | 69999 |
| 1740180900 | 75.85 | -1.17 | -1.52 | 77.62 | 79.63 | 75.585 | 88537 |
| 1740094500 | 77.02 | -1.34 | -1.71 | 78.545 | 78.545 | 76.14 | 67483 |
| 1740008100 | 78.36 | -0.58 | -0.73 | 78.85 | 79.2 | 76.89 | 92259 |
| 1739921700 | 78.94 | -0.14 | -0.18 | 78.79 | 79.375 | 78.1955 | 64721 |
| 1739576100 | 79.08 | 0.82 | 1.05 | 78.26 | 79.08 | 77.62 | 59686 |
| 1739489700 | 78.26 | 1.74 | 2.27 | 76.82 | 78.28 | 76.6 | 76244 |
| 1739403300 | 76.52 | 1.62 | 2.16 | 74.68 | 76.63 | 74.36 | 66707 |
| 1739316900 | 74.9 | 0.44 | 0.59 | 74.8 | 75.19 | 73.1804 | 89635 |
| 1739230500 | 74.46 | 0.8 | 1.09 | 74.28 | 74.58 | 73.13 | 150851 |
| 1738971300 | 73.66 | -0.47 | -0.63 | 74.4875 | 75.605 | 73.375 | 96148 |
| 1738884900 | 74.13 | -0.1 | -0.13 | 74.11 | 74.475 | 73.79 | 271973 |
| 1738798500 | 74.23 | 0.19 | 0.26 | 74.38 | 74.99 | 73.93 | 198909 |
| 1738712100 | 74.04 | 1.8 | 2.49 | 71.84 | 74.26 | 71.84 | 102712 |
| 1738625700 | 72.24 | 0.27 | 0.38 | 70.57 | 72.6305 | 70.06 | 103014 |
| 1738366500 | 71.97 | 0.4 | 0.56 | 71.76 | 73.11 | 71.66 | 64413 |
| 1738280100 | 71.57 | 0.18 | 0.25 | 71.87 | 72.305 | 71.39 | 49536 |
| 1738193700 | 71.39 | 0.43 | 0.61 | 71.14 | 71.595 | 71.01 | 50027 |
| 1738107300 | 70.96 | 1.4 | 2.01 | 70.45 | 71.575 | 70.11 | 163910 |
| 1738020900 | 69.56 | -0.82 | -1.17 | 69.46 | 70.25 | 69.0165 | 78249 |
| 1737761700 | 70.38 | 1.02 | 1.47 | 69.35 | 70.39 | 69.265 | 49545 |
| 1737675300 | 69.36 | 0 | 0.00 | 69.36 | 69.36 | 69.36 | 0 |
| 1737588900 | 69.36 | -0.72 | -1.03 | 70.52 | 70.52 | 69.24 | 36012 |
| 1737502500 | 70.08 | 1.85 | 2.71 | 69 | 70.464222 | 69 | 45208 |
| 1737156900 | 68.23 | 0.14 | 0.21 | 68.62 | 68.94 | 68.11 | 64189 |
| 1737070500 | 68.09 | 0.87 | 1.29 | 67.59 | 68.82 | 67.475 | 82698 |
| 1736984100 | 67.22 | 0.81 | 1.23 | 67.19 | 68.41 | 66.64 | 54240 |
| 1736897700 | 66.405 | 0.94 | 1.43 | 65.349999 | 66.54 | 65.349999 | 76743 |
| 1736811300 | 65.47 | 0.88 | 1.36 | 63.98 | 65.47 | 63.81 | 157625 |
| 1736552100 | 64.59 | -0.39 | -0.60 | 64.2444 | 65.209999 | 63.91 | 195109 |
| 1736379300 | 64.98 | 0.22 | 0.34 | 64.76 | 65.29 | 64.22 | 112330 |
| 1736292900 | 64.76 | -0.28 | -0.43 | 64.8 | 65.12 | 63.96 | 119540 |
| 1736206500 | 65.04 | -1.01 | -1.53 | 66.42 | 66.79 | 65 | 73849 |
| 1735947300 | 66.05 | -0.31 | -0.47 | 66.95 | 66.95 | 65.93 | 73342 |
| 1735860900 | 66.36 | -0.2 | -0.30 | 66.8 | 67.6715 | 66.08 | 72707 |
| 1735688100 | 66.56 | -0.72 | -1.07 | 67.32 | 67.95 | 66.519999 | 49475 |
| 1735601700 | 67.28 | -0.21 | -0.30 | 66.43 | 67.69 | 66.39 | 65722 |
| 1735342500 | 67.485 | -0.52 | -0.76 | 67.77 | 67.78 | 66.515 | 66716 |
| 1735256100 | 68 | 0.11 | 0.16 | 67.89 | 68.15 | 67.62 | 104651 |
| 1735077840 | 67.89 | 0.05 | 0.07 | 68.16 | 68.35 | 67.48 | 60636 |
| 1734996900 | 67.84 | -0.01 | -0.01 | 68.55 | 68.796 | 67.37 | 91869 |
| 1734737700 | 67.85 | 1.34 | 2.01 | 66.9 | 68.3965 | 66.754999 | 172891 |
| 1734651300 | 66.51 | -0.16 | -0.24 | 67.2 | 67.78 | 66.3617 | 111338 |
| 1734564900 | 66.67 | -3.43 | -4.89 | 70.69 | 70.69 | 66.65 | 190025 |
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
![Logo de ALICE [My Neighbor Alice] (ALICEUSDT).](/common/images/company/COIN_ALICEUUSD.png){kind=small}
