Premium
Liberty Live Holdings Inc (LLYVA)
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 | -3.84 | -3.71122064366 | 103.47 | 105.27 | 99.62 | 251340 | 102.52815641 | CS |
| 4 | 1.94 | 1.98587368206 | 97.69 | 105.475 | 93.4701 | 336608 | 99.03461052 | CS |
| 12 | 3.39 | 3.52244389027 | 96.24 | 105.475 | 87.44 | 297738 | 96.44973949 | CS |
| 26 | 19.53 | 24.3820224719 | 80.1 | 105.475 | 77.12 | 223128 | 93.63859147 | CS |
| 52 | 23.32 | 30.5595596907 | 76.31 | 105.475 | 74.38 | 192097 | 89.89328262 | CS |
| 156 | 64.53 | 183.846153846 | 35.1 | 105.475 | 29.48 | 167084 | 63.88655608 | CS |
| 260 | 64.53 | 183.846153846 | 35.1 | 105.475 | 29.48 | 167084 | 63.88655608 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 99.63 | -2.38 | -2.33 | 102.06 | 102.06 | 99.13 | 231970 |
| 1783636500 | 102.01 | -0.29 | -0.28 | 102 | 104.03 | 101.82 | 160043 |
| 1783550100 | 102.3 | -1.17 | -1.13 | 103.67 | 103.73 | 101.82 | 166037 |
| 1783463700 | 103.47 | 1.02 | 1.00 | 103.56 | 104.5 | 101.255 | 170490 |
| 1783377300 | 102.45 | -1.66 | -1.59 | 103.47 | 105.27 | 101.73 | 508790 |
| 1783031700 | 104.11 | 0.25 | 0.24 | 104.01 | 105.475 | 102.08 | 323058 |
| 1782945300 | 103.86 | 2.6 | 2.57 | 101.26 | 105 | 99.995 | 345938 |
| 1782858900 | 101.26 | -0.77 | -0.75 | 101.94 | 103.45 | 100.52 | 419713 |
| 1782772500 | 102.03 | 2.4 | 2.41 | 100.84 | 103.37 | 99.4 | 426096 |
| 1782513300 | 99.63 | 1.35 | 1.37 | 98.51 | 101.41 | 97.24 | 259700 |
| 1782426900 | 98.28 | 1.94 | 2.01 | 96.67 | 98.73 | 94.31 | 243389 |
| 1782340500 | 96.34 | 1.61 | 1.70 | 94.73 | 97.13 | 94.055 | 288887 |
| 1782254100 | 94.73 | 0.35 | 0.37 | 94.52 | 95.89 | 93.98 | 219177 |
| 1782167700 | 94.38 | -0.56 | -0.59 | 94.47 | 95.68 | 93.4701 | 342318 |
| 1781822100 | 94.94 | -0.63 | -0.66 | 95.67 | 96.95 | 94.46 | 257305 |
| 1781735700 | 95.57 | -2.46 | -2.51 | 98.03 | 98.72 | 94.35 | 759073 |
| 1781649300 | 98.03 | 1.18 | 1.22 | 96.85 | 98.53 | 95.92 | 451418 |
| 1781562900 | 96.85 | -0.08 | -0.08 | 96.93 | 99.19 | 96.35 | 502445 |
| 1781303700 | 96.93 | -1.5 | -1.52 | 97.69 | 99.01 | 96.58 | 215071 |
| 1781217300 | 98.43 | 2.28 | 2.37 | 96.16 | 99.76 | 95.25 | 516699 |
| 1781130900 | 96.15 | 4.4 | 4.80 | 90.92 | 96.6 | 90.92 | 490048 |
| 1781044500 | 91.75 | 2.1 | 2.34 | 89.86 | 92.03 | 89.07 | 165477 |
| 1780958100 | 89.65 | -0.96 | -1.06 | 91.73 | 91.91 | 89.61 | 89199 |
| 1780698900 | 90.61 | 1.97 | 2.22 | 87.69 | 91.03 | 87.69 | 143940 |
| 1780612500 | 88.64 | -2.54 | -2.79 | 91.18 | 91.18 | 87.44 | 189352 |
| 1780526100 | 91.18 | -4.08 | -4.28 | 95.26 | 95.26 | 91.12 | 405249 |
| 1780439700 | 95.26 | -2.73 | -2.79 | 97.6 | 98.505 | 95.24 | 153357 |
| 1780353300 | 97.99 | 1.67 | 1.73 | 96.01 | 98.33 | 95.86 | 142432 |
| 1780094100 | 96.32 | 1.17 | 1.23 | 94.45 | 97.53 | 94.45 | 237850 |
| 1780007700 | 95.15 | 0.13 | 0.14 | 95.07 | 97.0199 | 93.4105 | 371748 |
| 1779921300 | 95.02 | -0.83 | -0.87 | 95.85 | 97.1 | 94.905 | 804336 |
| 1779834900 | 95.85 | -0.08 | -0.08 | 96.18 | 97.94 | 95.79 | 1464109 |
| 1779489300 | 95.93 | -0.15 | -0.16 | 96.46 | 96.93 | 95.26 | 247165 |
| 1779402900 | 96.08 | 0.16 | 0.17 | 94.66 | 97.32 | 92.41 | 279712 |
| 1779316500 | 95.92 | 2.12 | 2.26 | 93.82 | 96.01 | 92.15 | 316557 |
| 1779230100 | 93.8 | -2.57 | -2.67 | 95.3 | 95.8 | 93.62 | 199784 |
| 1779143700 | 96.37 | -0.16 | -0.17 | 96.71 | 97.78 | 95.8775 | 132012 |
| 1778884500 | 96.53 | -0.61 | -0.63 | 95.98 | 97.3 | 95.76 | 117818 |
| 1778798100 | 97.14 | 0.65 | 0.67 | 97.48 | 99.16 | 96.66 | 1923579 |
| 1778711700 | 96.49 | 2.04 | 2.16 | 94.31 | 97.27 | 93.4 | 170282 |
| 1778625300 | 94.45 | 1.26 | 1.35 | 93.19 | 95.82 | 93.19 | 210097 |
| 1778538900 | 93.19 | -0.4 | -0.43 | 93.75 | 94.43 | 91.925 | 149853 |
| 1778279700 | 93.59 | -1.8 | -1.89 | 96.94 | 97.08 | 93.3825 | 100781 |
| 1778193300 | 95.39 | 0.13 | 0.14 | 95.11 | 96.77 | 93.72 | 233491 |
| 1778106900 | 95.26 | 4.29 | 4.72 | 90.98 | 98.13 | 90.98 | 271541 |
| 1778020500 | 90.97 | -1.06 | -1.15 | 92.03 | 93.44 | 90.69 | 62410 |
| 1777934100 | 92.03 | -0.47 | -0.51 | 92.54 | 92.8675 | 91.265 | 196778 |
| 1777674900 | 92.5 | 1.29 | 1.41 | 91.32 | 93.09 | 90.88 | 136336 |
| 1777588500 | 91.21 | 1.71 | 1.91 | 89.8 | 91.83 | 89.7251 | 156441 |
| 1777502100 | 89.5 | -1.21 | -1.33 | 90.57 | 90.57 | 88.33 | 75661 |
| 1777415700 | 90.71 | -0.64 | -0.70 | 91.35 | 91.83 | 90.581 | 40876 |
| 1777329300 | 91.35 | 0.33 | 0.36 | 91.48 | 92.61 | 90.95 | 146411 |
| 1777070100 | 91.02 | 1.17 | 1.30 | 89.68 | 91.29 | 88.885 | 88147 |
| 1776983700 | 89.85 | 0.27 | 0.30 | 89.29 | 90.72 | 88.49 | 92766 |
| 1776897300 | 89.58 | -1.68 | -1.84 | 91.74 | 92.7 | 89.035 | 112232 |
| 1776810900 | 91.26 | -2.14 | -2.29 | 93.52 | 94.2 | 90.93 | 61358 |
| 1776724500 | 93.4 | -0.82 | -0.87 | 93.18 | 94.67 | 93.17 | 111555 |
| 1776465300 | 94.22 | -0.35 | -0.37 | 96.24 | 96.24 | 93.17 | 104658 |
| 1776378900 | 94.57 | 2.13 | 2.30 | 92.73 | 95.25 | 91.53 | 113427 |
| 1776292500 | 92.44 | -5.79 | -5.89 | 97.91 | 98.615 | 92.26 | 105728 |
| 1776206100 | 98.23 | 0.31 | 0.32 | 98.04 | 99.3 | 97.36 | 64174 |
| 1776119700 | 97.92 | 2.77 | 2.91 | 94.17 | 98.03 | 93.01 | 86329 |
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.
