Premium
Liberty Media Corp (LM0H)
TG
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 | -4 | -5.47945205479 | 73 | 73 | 67.5 | 10 | 67.78947368 | DE |
| 4 | -2.5 | -3.4965034965 | 71.5 | 75.5 | 67.5 | 19 | 73.68 | DE |
| 12 | 3.5 | 5.34351145038 | 65.5 | 75.5 | 62.5 | 20 | 68.80780347 | DE |
| 26 | 34.200001 | 98.2758677665 | 34.799999 | 75.5 | 34.799999 | 45 | 52.57630854 | DE |
| 52 | 32.8 | 90.6077348066 | 36.2 | 75.5 | 32 | 69 | 40.66248226 | DE |
| 156 | 37.9 | 121.864951768 | 31.1 | 75.5 | 29 | 67 | 38.26630613 | DE |
| 260 | 37.9 | 121.864951768 | 31.1 | 75.5 | 29 | 67 | 38.26630613 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 0 |
| 1740691620 | 67.5 | -5.5 | -7.53 | 67.5 | 67.5 | 67.5 | 18 |
| 1740605220 | 73 | 0 | 0.00 | 73 | 73 | 73 | 0 |
| 1740518820 | 73 | 0 | 0.00 | 73 | 73 | 73 | 0 |
| 1740432420 | 73 | -2.5 | -3.31 | 73 | 73 | 73 | 1 |
| 1740173220 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 75.5 | 0 |
| 1740086820 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 75.5 | 36 |
| 1740000420 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 75.5 | 0 |
| 1739914020 | 75.5 | 1.5 | 2.03 | 75.5 | 75.5 | 75.5 | 47 |
| 1739827620 | 74 | 0 | 0.00 | 74 | 74 | 74 | 0 |
| 1739568420 | 74 | 0 | 0.00 | 74 | 74 | 74 | 0 |
| 1739482020 | 74 | 1.5 | 2.07 | 73 | 74 | 73 | 21 |
| 1739395620 | 72.5 | 0.5 | 0.69 | 72.5 | 72.5 | 72.5 | 6 |
| 1739309220 | 72 | 0 | 0.00 | 72 | 72 | 72 | 0 |
| 1739222820 | 72 | 0.5 | 0.70 | 72 | 72 | 72 | 14 |
| 1738963620 | 71.5 | 5.5 | 8.33 | 71.5 | 71.5 | 71.5 | 7 |
| 1738877220 | 66 | 0 | 0.00 | 66 | 66 | 66 | 0 |
| 1738790820 | 66 | 0 | 0.00 | 66 | 66 | 66 | 0 |
| 1738704420 | 66 | 0 | 0.00 | 66 | 66 | 66 | 0 |
| 1738618020 | 66 | 0 | 0.00 | 66 | 66 | 66 | 0 |
| 1738358820 | 66 | 0 | 0.00 | 66 | 66 | 66 | 0 |
| 1738272420 | 66 | 0 | 0.00 | 66 | 66 | 66 | 0 |
| 1738186020 | 66 | 0 | 0.00 | 66 | 66 | 66 | 0 |
| 1738099620 | 66 | 0 | 0.00 | 66 | 66 | 66 | 0 |
| 1738013220 | 66 | 0 | 0.00 | 66 | 66 | 66 | 0 |
| 1737754020 | 66 | -1.5 | -2.22 | 66 | 66 | 66 | 48 |
| 1737667620 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 0 |
| 1737581220 | 67.5 | 2.5 | 3.85 | 67.5 | 67.5 | 67.5 | 48 |
| 1737494820 | 65 | 0 | 0.00 | 65 | 65 | 65 | 0 |
| 1737408420 | 65 | 0 | 0.00 | 65 | 65 | 65 | 0 |
| 1737149220 | 65 | 0 | 0.00 | 65 | 65 | 65 | 0 |
| 1737062820 | 65 | 0 | 0.00 | 65 | 65 | 65 | 0 |
| 1736976420 | 65 | 2 | 3.17 | 65 | 65 | 65 | 22 |
| 1736890020 | 63 | 0 | 0.00 | 63 | 63 | 63 | 0 |
| 1736803620 | 63 | 0 | 0.00 | 63 | 63 | 63 | 1 |
| 1736544420 | 63 | 0 | 0.00 | 63 | 63 | 63 | 0 |
| 1736458020 | 63 | 0 | 0.00 | 63 | 63 | 63 | 0 |
| 1736371620 | 63 | 0.5 | 0.80 | 63 | 63 | 63 | 51 |
| 1736285220 | 62.5 | 0 | 0.00 | 62.5 | 62.5 | 62.5 | 0 |
| 1736198820 | 62.5 | -2 | -3.10 | 62.5 | 62.5 | 62.5 | 20 |
| 1735939620 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 0 |
| 1735853220 | 64.5 | -0.5 | -0.77 | 64.5 | 64.5 | 64.5 | 1 |
| 1735594020 | 65 | 0 | 0.00 | 65 | 65 | 65 | 0 |
| 1735334820 | 65 | -0.5 | -0.76 | 65 | 65 | 65 | 1 |
| 1734989220 | 65.5 | -2 | -2.96 | 65.5 | 65.5 | 65.5 | 4 |
| 1734678000 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 0 |
| 1734591600 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 0 |
| 1734505200 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 0 |
| 1734418800 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 0 |
| 1734332400 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 0 |
| 1734073200 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 0 |
| 1733986800 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 0 |
| 1733900400 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 0 |
| 1733814000 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 0 |
| 1733727600 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 0 |
| 1733468400 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 0 |
| 1733382000 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 0 |
| 1733295600 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 0 |
| 1733209200 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 0 |
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
