Premium
Liberty Media Corporation (LLYVK)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.2599 | -1.81804014147 | 69.2999 | 69.66 | 67.66 | 200053 | 68.49215781 | CS |
| 4 | -4.81 | -6.60260809883 | 72.85 | 73.21 | 67.37 | 276677 | 69.85829978 | CS |
| 12 | 15.17 | 28.6930206166 | 52.87 | 73.89 | 52.87 | 396697 | 65.31585204 | CS |
| 26 | 29.71 | 77.5110879207 | 38.33 | 73.89 | 35.26 | 317554 | 55.38907782 | CS |
| 52 | 31.9 | 88.2678472607 | 36.14 | 73.89 | 33.5 | 328701 | 46.606343 | CS |
| 156 | 38.41 | 129.632129598 | 29.63 | 73.89 | 29.63 | 386520 | 41.58507329 | CS |
| 260 | 38.41 | 129.632129598 | 29.63 | 73.89 | 29.63 | 386520 | 41.58507329 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 68.04 | -0.2 | -0.29 | 68.49 | 68.83 | 67.9 | 159157 |
| 1735860900 | 68.24 | 0.18 | 0.26 | 67.954 | 69.48 | 67.86 | 287072 |
| 1735688100 | 68.06 | -0.76 | -1.10 | 69.12 | 69.66 | 68.03 | 171439 |
| 1735601700 | 68.82 | -0.18 | -0.26 | 67.79 | 69.09 | 67.66 | 150303 |
| 1735342500 | 69 | -0.36 | -0.52 | 69.2999 | 69.37 | 67.93 | 191399 |
| 1735256100 | 69.36 | 0.08 | 0.12 | 69.24 | 69.56 | 68.83 | 274754 |
| 1735077840 | 69.28 | 0.25 | 0.36 | 69.49 | 69.5 | 68.685 | 66605 |
| 1734996900 | 69.03 | 0.03 | 0.04 | 69 | 69.88 | 68.41 | 327850 |
| 1734737700 | 69 | 1.55 | 2.30 | 67.82 | 69.295 | 67.51 | 544482 |
| 1734651300 | 67.45 | -0.18 | -0.27 | 68.29 | 69.11 | 67.37 | 379687 |
| 1734564900 | 67.63 | -3.72 | -5.21 | 71.705 | 71.82 | 67.51 | 290968 |
| 1734478500 | 71.35 | -0.41 | -0.57 | 71.81 | 72.03 | 70.93 | 291748 |
| 1734392100 | 71.76 | 1.24 | 1.76 | 71.27 | 72.28 | 71 | 347472 |
| 1734132900 | 70.52 | -0.83 | -1.16 | 70.955 | 71.59 | 70.26 | 220246 |
| 1734046500 | 71.35 | 0.51 | 0.72 | 71.1515 | 71.85 | 70.74 | 167494 |
| 1733960100 | 70.84 | -0.02 | -0.03 | 71.4 | 71.9 | 70.37 | 195046 |
| 1733873700 | 70.86 | -0.6 | -0.84 | 71.735 | 71.82 | 69.82 | 413340 |
| 1733787300 | 71.46 | -1.45 | -1.99 | 72.96 | 73.19 | 71.24 | 373637 |
| 1733528100 | 72.91 | 0.24 | 0.33 | 72.85 | 73.21 | 72.27 | 286638 |
| 1733441700 | 72.67 | -0.63 | -0.86 | 73 | 73.03 | 71.8 | 418941 |
| 1733355300 | 73.3 | 0.1 | 0.14 | 72.875 | 73.52 | 71.4 | 470121 |
| 1733268900 | 73.2 | -0.06 | -0.08 | 73.1238 | 73.665 | 71.58 | 560208 |
| 1733182500 | 73.26 | 0.24 | 0.33 | 73.06 | 73.7321 | 72.38 | 502841 |
| 1732917840 | 73.02 | -0.15 | -0.21 | 73.89 | 73.89 | 72.4 | 229295 |
| 1732750500 | 73.17 | 0.89 | 1.23 | 72.5 | 73.49 | 72.31 | 371627 |
| 1732664100 | 72.28 | -0.01 | -0.01 | 72.14 | 72.49 | 71.2825 | 545901 |
| 1732577700 | 72.29 | 0.38 | 0.53 | 72.43 | 72.91 | 71.73 | 321182 |
| 1732318500 | 71.91 | 0.6 | 0.84 | 71.2 | 72.01 | 70.55 | 197141 |
| 1732232100 | 71.31 | 2.44 | 3.54 | 69.55 | 71.67 | 69.05 | 379990 |
| 1732145700 | 68.87 | 0.82 | 1.20 | 68.39 | 69.0842 | 67.92 | 167506 |
| 1732059300 | 68.05 | 0.98 | 1.47 | 66.97 | 68.11 | 66.295 | 296671 |
| 1731972900 | 67.065 | 2.21 | 3.40 | 64.83 | 67.11 | 64.81 | 535926 |
| 1731713700 | 64.86 | 0.03 | 0.05 | 65.33 | 66.91 | 64.29 | 1014633 |
| 1731627300 | 64.83 | -0.79 | -1.20 | 65.665 | 65.67 | 64.0237 | 462294 |
| 1731540900 | 65.62 | -1.57 | -2.34 | 67.23 | 69.07 | 64.87 | 1530918 |
| 1731454500 | 67.19 | 4.71 | 7.54 | 64.7 | 68.57 | 64.7 | 1412168 |
| 1731368100 | 62.48 | 0.7 | 1.13 | 62.27 | 63.01 | 61.64 | 856953 |
| 1731108900 | 61.78 | -0.66 | -1.06 | 62.42 | 62.42 | 61.27 | 186398 |
| 1731022500 | 62.44 | -0.56 | -0.89 | 63.15 | 63.65 | 62.02 | 279943 |
| 1730936100 | 63 | 4.76 | 8.17 | 60.63 | 64.15 | 60.6215 | 712076 |
| 1730849700 | 58.24 | 0.15 | 0.26 | 58.36 | 58.61 | 57.9 | 639592 |
| 1730763300 | 58.09 | -0.28 | -0.48 | 58.47 | 58.47 | 57.69 | 324092 |
| 1730500500 | 58.37 | 0.01 | 0.02 | 58.18 | 58.965 | 58.15 | 239870 |
| 1730414100 | 58.36 | 0.1 | 0.17 | 58.08 | 58.777 | 57.6215 | 208398 |
| 1730327700 | 58.26 | -0.99 | -1.67 | 59.46 | 59.46 | 58 | 587966 |
| 1730241300 | 59.25 | 0.04 | 0.07 | 59.25 | 59.725 | 58.85 | 326982 |
| 1730154900 | 59.21 | 1.96 | 3.42 | 58.13 | 59.32 | 58 | 481887 |
| 1729895700 | 57.25 | -0.14 | -0.24 | 57.58 | 58.04 | 56.71 | 265764 |
| 1729809300 | 57.39 | 0.93 | 1.65 | 56.535 | 57.61 | 56.38 | 412558 |
| 1729722900 | 56.46 | 0.02 | 0.04 | 56.44 | 57.5 | 56.32 | 244144 |
| 1729636500 | 56.44 | 0.98 | 1.77 | 55.43 | 56.78 | 55.1801 | 447072 |
| 1729550100 | 55.46 | 0.24 | 0.43 | 55.14 | 55.81 | 55.05 | 412286 |
| 1729290900 | 55.22 | 0.07 | 0.13 | 55.3 | 56.13 | 55.09 | 335732 |
| 1729204500 | 55.15 | 0.51 | 0.93 | 54.93 | 55.56 | 54.69 | 415681 |
| 1729118100 | 54.64 | -0.3 | -0.55 | 54.98 | 54.98 | 54.2 | 155875 |
| 1729031700 | 54.94 | 0.4 | 0.73 | 54.68 | 55.5 | 54.56 | 220089 |
| 1728945300 | 54.54 | 0.92 | 1.72 | 53.8 | 55.275 | 53.8 | 237817 |
| 1728686100 | 53.62 | 0.75 | 1.42 | 52.87 | 54.36 | 52.87 | 222991 |
| 1728599700 | 52.87 | 0.58 | 1.11 | 52.14 | 53.11 | 52.14 | 237933 |
| 1728513300 | 52.29 | 0.57 | 1.10 | 51.7 | 52.61 | 51.64 | 173335 |
| 1728426900 | 51.72 | 0.41 | 0.80 | 51.6 | 51.96 | 51.14 | 240489 |
| 1728340500 | 51.31 | -0.54 | -1.04 | 51.69 | 52.205 | 50.945 | 191063 |
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
