|
 Liberty Global - [Ticker: LBTYA] |     | | Last Trade | 24.79 | Last Trade Time | 2018-12-03 - 00:00:00 | | Variation | --0.04 (+1.00%) | Open | 25.14 | | High | 25.47 | Low | 24.47 | | Volume | 1,519,549 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 31.40 x 600 - 31.41 x 500 | | Former Close | 24.83 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | LBTYA quotes from 2000-01-01 to 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-09-16 | 2,693,100 | 31.69 | 31.69 | 29.94 | 30.83 | 00:00:00 | | 2008-09-17 | 3,313,000 | 30.62 | 31.54 | 28.77 | 28.77 | 00:00:00 | | 2008-09-18 | 3,308,700 | 29.69 | 30.61 | 28.26 | 30.19 | 00:00:00 | | 2008-09-19 | 3,246,800 | 30.99 | 31.85 | 30.36 | 30.41 | 00:00:00 | | 2008-09-22 | 1,808,400 | 30.35 | 30.80 | 29.29 | 29.40 | 00:00:00 | | 2008-09-23 | 1,829,800 | 29.62 | 30.34 | 29.18 | 29.50 | 00:00:00 | | 2008-09-24 | 1,472,800 | 29.84 | 30.80 | 29.25 | 30.33 | 00:00:00 | | 2008-09-25 | 1,756,200 | 30.52 | 31.27 | 29.92 | 30.66 | 00:00:00 | | 2008-09-26 | 1,329,200 | 30.30 | 30.84 | 29.98 | 30.77 | 00:00:00 | | 2008-09-29 | 3,705,200 | 30.20 | 30.93 | 27.32 | 27.50 | 00:00:00 | | 2008-09-30 | 3,775,300 | 27.30 | 30.30 | 26.76 | 30.30 | 00:00:00 | | 2008-10-01 | 1,797,200 | 30.10 | 30.18 | 29.23 | 29.69 | 00:00:00 | | 2008-10-02 | 2,103,600 | 29.43 | 29.49 | 28.40 | 28.47 | 00:00:00 | | 2008-10-03 | 1,944,200 | 28.71 | 29.38 | 27.80 | 27.80 | 00:00:00 | | 2008-10-06 | 2,972,200 | 27.54 | 27.73 | 25.14 | 26.23 | 00:00:00 | | 2008-10-07 | 3,048,600 | 26.40 | 26.40 | 23.39 | 23.39 | 00:00:00 | | 2008-10-08 | 3,973,000 | 23.37 | 23.89 | 22.13 | 22.60 | 00:00:00 | | 2008-10-09 | 2,658,600 | 22.59 | 23.08 | 21.06 | 21.40 | 00:00:00 | | 2008-10-10 | 4,834,100 | 21.18 | 21.18 | 17.88 | 18.70 | 00:00:00 | | 2008-10-13 | 1,895,100 | 19.41 | 21.02 | 18.31 | 20.99 | 00:00:00 | | 2008-10-14 | 2,356,600 | 21.44 | 21.45 | 19.67 | 19.84 | 00:00:00 | | 2008-10-15 | 2,523,100 | 19.73 | 19.88 | 17.45 | 17.52 | 00:00:00 | | 2008-10-16 | 3,458,300 | 17.47 | 18.01 | 16.54 | 17.96 | 00:00:00 | | 2008-10-17 | 2,849,700 | 17.48 | 18.72 | 17.22 | 18.07 | 00:00:00 | | 2008-10-20 | 1,511,400 | 18.17 | 18.84 | 18.02 | 18.84 | 00:00:00 | | 2008-10-21 | 1,968,300 | 18.59 | 18.74 | 17.75 | 17.80 | 00:00:00 | | 2008-10-22 | 2,533,300 | 17.53 | 17.76 | 16.79 | 17.08 | 00:00:00 | | 2008-10-23 | 4,396,900 | 17.06 | 17.06 | 14.56 | 15.37 | 00:00:00 | | 2008-10-24 | 3,831,300 | 14.48 | 15.59 | 13.45 | 13.46 | 00:00:00 | | 2008-10-27 | 3,226,100 | 13.20 | 14.00 | 12.06 | 12.08 | 00:00:00 | | 2008-10-28 | 4,622,300 | 12.12 | 13.59 | 12.07 | 13.51 | 00:00:00 | | 2008-10-29 | 3,647,200 | 13.49 | 14.98 | 13.12 | 14.37 | 00:00:00 | | 2008-10-30 | 3,264,800 | 14.53 | 16.02 | 14.51 | 15.99 | 00:00:00 | | 2008-10-31 | 2,355,200 | 15.68 | 17.08 | 15.31 | 16.49 | 00:00:00 | | 2008-11-03 | 2,128,100 | 16.49 | 17.30 | 16.49 | 17.17 | 00:00:00 | | 2008-11-04 | 3,063,700 | 17.66 | 17.88 | 16.99 | 17.60 | 00:00:00 | | 2008-11-05 | 2,141,400 | 17.57 | 17.65 | 16.09 | 16.11 | 00:00:00 | | 2008-11-06 | 2,353,900 | 15.71 | 16.16 | 14.87 | 15.19 | 00:00:00 | | 2008-11-07 | 1,611,400 | 15.33 | 16.33 | 14.74 | 16.12 | 00:00:00 | | 2008-11-10 | 1,586,000 | 16.45 | 16.45 | 15.26 | 15.50 | 00:00:00 | | 2008-11-11 | 2,594,800 | 15.43 | 15.44 | 14.40 | 14.61 | 00:00:00 | | 2008-11-12 | 3,721,200 | 14.30 | 14.57 | 13.75 | 13.88 | 00:00:00 | | 2008-11-13 | 4,104,100 | 13.87 | 15.29 | 13.27 | 15.18 | 00:00:00 | | 2008-11-14 | 6,407,500 | 15.06 | 15.67 | 14.02 | 14.13 | 00:00:00 | | 2008-11-17 | 2,706,900 | 13.99 | 14.20 | 13.33 | 13.34 | 00:00:00 | | 2008-11-18 | 4,797,900 | 13.32 | 13.83 | 12.68 | 13.11 | 00:00:00 | | 2008-11-19 | 2,341,700 | 12.93 | 13.51 | 11.96 | 12.01 | 00:00:00 | | 2008-11-20 | 4,884,300 | 11.82 | 11.96 | 10.44 | 10.47 | 00:00:00 | | 2008-11-21 | 5,367,700 | 10.66 | 11.13 | 9.89 | 10.94 | 00:00:00 | | 2008-11-24 | 2,930,100 | 10.65 | 12.76 | 10.65 | 12.63 | 00:00:00 | | 2008-11-25 | 3,817,500 | 12.68 | 13.40 | 12.10 | 12.99 | 00:00:00 | | 2008-11-26 | 2,924,200 | 12.80 | 13.49 | 12.49 | 13.36 | 00:00:00 | | 2008-11-28 | 1,588,000 | 13.21 | 14.56 | 13.21 | 14.49 | 00:00:00 | | 2008-12-01 | 3,266,800 | 14.13 | 14.13 | 11.71 | 11.71 | 00:00:00 | | 2008-12-02 | 3,765,400 | 11.86 | 13.44 | 11.80 | 12.56 | 00:00:00 | | 2008-12-03 | 3,358,900 | 12.21 | 12.91 | 11.82 | 12.79 | 00:00:00 | | 2008-12-04 | 2,994,100 | 12.52 | 12.76 | 11.98 | 12.19 | 00:00:00 | | 2008-12-05 | 3,715,800 | 12.05 | 12.85 | 11.59 | 12.74 | 00:00:00 | | 2008-12-08 | 2,333,600 | 12.83 | 13.90 | 12.82 | 13.63 | 00:00:00 | | 2008-12-09 | 3,421,900 | 13.42 | 14.34 | 13.32 | 13.86 | 00:00:00 | | 2008-12-10 | 3,160,300 | 14.00 | 14.14 | 13.45 | 13.61 | 00:00:00 | | 2008-12-11 | 3,163,600 | 13.55 | 13.72 | 12.94 | 13.06 | 00:00:00 | | 2008-12-12 | 3,425,000 | 12.90 | 13.38 | 12.64 | 13.00 | 00:00:00 | | 2008-12-15 | 1,601,300 | 13.06 | 13.52 | 12.05 | 12.23 | 00:00:00 | | 2008-12-16 | 3,561,100 | 12.21 | 12.82 | 12.10 | 12.78 | 00:00:00 | | 2008-12-17 | 4,110,800 | 12.59 | 13.00 | 12.23 | 13.00 | 00:00:00 | | 2008-12-18 | 4,290,100 | 13.05 | 13.75 | 12.49 | 13.51 | 00:00:00 | | 2008-12-19 | 6,735,000 | 13.60 | 14.37 | 13.01 | 13.99 | 00:00:00 | | 2008-12-22 | 2,500,100 | 14.11 | 14.20 | 12.97 | 13.27 | 00:00:00 | | 2008-12-23 | 2,663,900 | 13.34 | 14.24 | 13.01 | 14.21 | 00:00:00 | | 2008-12-24 | 1,005,700 | 14.25 | 14.60 | 14.09 | 14.54 | 00:00:00 | | 2008-12-26 | 1,971,800 | 14.58 | 15.32 | 14.47 | 15.27 | 00:00:00 | | 2008-12-29 | 2,521,600 | 14.99 | 15.19 | 14.20 | 14.69 | 00:00:00 | | 2008-12-30 | 1,910,500 | 14.80 | 15.47 | 14.48 | 15.41 | 00:00:00 | | 2008-12-31 | 2,814,300 | 15.24 | 16.11 | 15.22 | 15.92 | 00:00:00 | | 2009-01-02 | 3,793,700 | 15.92 | 17.54 | 15.85 | 17.28 | 00:00:00 | | 2009-01-05 | 3,253,200 | 17.14 | 17.14 | 16.33 | 16.66 | 00:00:00 | | 2009-01-06 | 3,290,900 | 16.84 | 18.21 | 16.71 | 18.04 | 00:00:00 | | 2009-01-07 | 1,977,600 | 17.68 | 17.87 | 17.17 | 17.53 | 00:00:00 | | 2009-01-08 | 4,360,000 | 17.49 | 19.78 | 17.34 | 19.61 | 00:00:00 | | 2009-01-09 | 2,554,200 | 19.62 | 19.79 | 18.45 | 19.00 | 00:00:00 | | 2009-01-12 | 1,601,700 | 18.99 | 19.00 | 17.56 | 17.79 | 00:00:00 | | 2009-01-13 | 2,066,000 | 17.86 | 18.05 | 17.29 | 17.68 | 00:00:00 | | 2009-01-14 | 1,608,900 | 17.50 | 17.83 | 16.87 | 17.26 | 00:00:00 | | 2009-01-15 | 2,958,100 | 17.23 | 18.01 | 16.42 | 17.68 | 00:00:00 | | 2009-01-16 | 2,019,400 | 17.88 | 18.28 | 17.07 | 17.95 | 00:00:00 | | 2009-01-20 | 3,941,800 | 17.85 | 18.10 | 15.56 | 15.60 | 00:00:00 | | 2009-01-21 | 4,710,200 | 15.86 | 16.36 | 15.75 | 16.31 | 00:00:00 | | 2009-01-22 | 3,149,000 | 16.27 | 16.27 | 15.49 | 15.72 | 00:00:00 | | 2009-01-23 | 4,711,500 | 15.71 | 15.74 | 14.88 | 15.06 | 00:00:00 | | 2009-01-26 | 2,303,100 | 15.11 | 15.91 | 15.11 | 15.43 | 00:00:00 | | 2009-01-27 | 3,425,400 | 15.39 | 15.89 | 14.97 | 15.09 | 00:00:00 | | 2009-01-28 | 3,350,000 | 15.29 | 16.09 | 14.92 | 16.09 | 00:00:00 | | 2009-01-29 | 1,873,400 | 15.84 | 16.07 | 15.26 | 15.33 | 00:00:00 | | 2009-01-30 | 2,242,900 | 15.48 | 15.66 | 14.44 | 14.57 | 00:00:00 | | 2009-02-02 | 2,826,000 | 14.55 | 15.06 | 14.16 | 14.66 | 00:00:00 | | 2009-02-03 | 3,593,600 | 14.66 | 14.78 | 14.42 | 14.71 | 00:00:00 | | 2009-02-04 | 2,649,600 | 14.61 | 15.31 | 14.08 | 14.38 | 00:00:00 | | 2009-02-05 | 2,981,200 | 14.28 | 14.36 | 13.76 | 14.08 | 00:00:00 | | 2009-02-06 | 2,612,500 | 14.08 | 15.15 | 14.08 | 14.95 | 00:00:00 | | 2009-02-09 | 1,553,800 | 14.92 | 15.13 | 14.59 | 14.89 | 00:00:00 | | 2009-02-10 | 3,312,400 | 14.73 | 15.08 | 13.72 | 13.84 | 00:00:00 | | 2009-02-11 | 2,235,800 | 13.96 | 14.13 | 13.33 | 13.77 | 00:00:00 | | 2009-02-12 | 2,508,300 | 13.48 | 14.04 | 13.14 | 14.03 | 00:00:00 | | 2009-02-13 | 2,593,900 | 13.94 | 14.37 | 13.76 | 14.18 | 00:00:00 | | 2009-02-17 | 3,678,000 | 13.57 | 14.28 | 12.32 | 12.60 | 00:00:00 | | 2009-02-18 | 4,232,600 | 12.77 | 12.77 | 11.66 | 11.89 | 00:00:00 | | 2009-02-19 | 4,799,800 | 12.00 | 13.03 | 11.40 | 11.44 | 00:00:00 | | 2009-02-20 | 5,029,100 | 11.28 | 11.55 | 9.67 | 11.24 | 00:00:00 | | 2009-02-23 | 3,901,200 | 11.10 | 11.42 | 10.75 | 10.85 | 00:00:00 | | 2009-02-24 | 8,469,300 | 10.82 | 13.07 | 10.76 | 12.80 | 00:00:00 | | 2009-02-25 | 5,321,800 | 12.34 | 12.95 | 12.11 | 12.57 | 00:00:00 | | 2009-02-26 | 3,998,600 | 12.67 | 13.04 | 12.28 | 12.42 | 00:00:00 | | 2009-02-27 | 4,392,300 | 12.23 | 12.76 | 12.04 | 12.27 | 00:00:00 | | 2009-03-02 | 4,192,500 | 12.00 | 12.29 | 11.76 | 11.92 | 00:00:00 | | 2009-03-03 | 4,037,100 | 12.16 | 12.45 | 11.50 | 11.63 | 00:00:00 | | 2009-03-04 | 3,151,900 | 12.17 | 12.44 | 11.67 | 12.12 | 00:00:00 | | 2009-03-05 | 3,643,700 | 11.87 | 12.06 | 11.09 | 11.19 | 00:00:00 | | 2009-03-06 | 6,296,700 | 11.25 | 11.51 | 10.04 | 10.39 | 00:00:00 | | 2009-03-09 | 7,242,100 | 10.21 | 10.75 | 9.11 | 9.37 | 00:00:00 | | 2009-03-10 | 5,554,300 | 9.86 | 10.38 | 9.24 | 10.28 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
