|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-03-10 | 5,554,300 | 9.86 | 10.38 | 9.24 | 10.28 | 00:00:00 | | 2009-03-11 | 3,812,500 | 10.33 | 10.82 | 10.23 | 10.64 | 00:00:00 | | 2009-03-12 | 2,594,700 | 10.58 | 11.21 | 10.31 | 11.18 | 00:00:00 | | 2009-03-13 | 2,866,700 | 11.11 | 11.60 | 10.88 | 11.29 | 00:00:00 | | 2009-03-16 | 2,307,700 | 11.37 | 11.72 | 10.89 | 10.91 | 00:00:00 | | 2009-03-17 | 5,518,900 | 11.45 | 12.66 | 11.30 | 12.34 | 00:00:00 | | 2009-03-18 | 4,145,700 | 12.34 | 12.96 | 11.94 | 12.79 | 00:00:00 | | 2009-03-19 | 3,691,000 | 12.74 | 13.11 | 12.63 | 12.93 | 00:00:00 | | 2009-03-20 | 3,065,700 | 13.07 | 13.23 | 12.54 | 12.86 | 00:00:00 | | 2009-03-23 | 4,351,500 | 13.34 | 14.13 | 13.21 | 14.05 | 00:00:00 | | 2009-03-24 | 3,333,100 | 14.12 | 14.89 | 13.88 | 14.47 | 00:00:00 | | 2009-03-25 | 4,420,900 | 14.48 | 15.11 | 14.13 | 14.69 | 00:00:00 | | 2009-03-26 | 4,209,400 | 14.51 | 15.41 | 14.51 | 15.38 | 00:00:00 | | 2009-03-27 | 2,749,500 | 15.10 | 15.75 | 14.88 | 15.26 | 00:00:00 | | 2009-03-30 | 3,762,600 | 14.91 | 14.91 | 14.09 | 14.29 | 00:00:00 | | 2009-03-31 | 2,734,300 | 14.60 | 14.87 | 14.33 | 14.56 | 00:00:00 | | 2009-04-01 | 2,906,900 | 14.33 | 15.23 | 14.25 | 15.03 | 00:00:00 | | 2009-04-02 | 5,748,400 | 15.24 | 16.00 | 15.11 | 15.82 | 00:00:00 | | 2009-04-03 | 4,375,400 | 15.88 | 17.07 | 15.36 | 16.90 | 00:00:00 | | 2009-04-06 | 2,952,300 | 16.61 | 17.15 | 16.55 | 17.03 | 00:00:00 | | 2009-04-07 | 2,956,300 | 16.70 | 16.70 | 15.96 | 16.00 | 00:00:00 | | 2009-04-08 | 2,311,000 | 16.72 | 16.72 | 16.05 | 16.51 | 00:00:00 | | 2009-04-09 | 3,270,100 | 16.96 | 17.61 | 16.74 | 17.28 | 00:00:00 | | 2009-04-13 | 1,759,000 | 16.98 | 17.21 | 16.47 | 17.11 | 00:00:00 | | 2009-04-14 | 1,866,400 | 17.02 | 17.24 | 16.63 | 16.74 | 00:00:00 | | 2009-04-15 | 1,405,900 | 16.65 | 16.99 | 16.46 | 16.90 | 00:00:00 | | 2009-04-16 | 5,552,500 | 17.06 | 18.66 | 17.00 | 18.38 | 00:00:00 | | 2009-04-17 | 3,764,800 | 18.21 | 18.28 | 17.28 | 18.01 | 00:00:00 | | 2009-04-20 | 2,878,600 | 17.54 | 17.75 | 16.59 | 16.71 | 00:00:00 | | 2009-04-21 | 2,443,900 | 16.56 | 17.51 | 16.56 | 17.22 | 00:00:00 | | 2009-04-22 | 3,562,700 | 16.98 | 17.42 | 16.67 | 16.75 | 00:00:00 | | 2009-04-23 | 3,363,600 | 16.64 | 16.75 | 16.07 | 16.28 | 00:00:00 | | 2009-04-24 | 4,252,000 | 16.35 | 16.39 | 15.72 | 16.10 | 00:00:00 | | 2009-04-27 | 3,406,400 | 15.89 | 16.49 | 15.60 | 15.97 | 00:00:00 | | 2009-04-28 | 2,215,400 | 15.95 | 16.03 | 15.61 | 15.65 | 00:00:00 | | 2009-04-29 | 2,371,100 | 15.82 | 16.63 | 15.82 | 16.21 | 00:00:00 | | 2009-04-30 | 2,289,900 | 16.46 | 17.13 | 16.35 | 16.49 | 00:00:00 | | 2009-05-01 | 1,766,500 | 16.43 | 16.95 | 16.16 | 16.70 | 00:00:00 | | 2009-05-04 | 3,299,500 | 16.89 | 18.08 | 16.55 | 18.03 | 00:00:00 | | 2009-05-05 | 3,743,200 | 18.05 | 18.31 | 17.58 | 18.30 | 00:00:00 | | 2009-05-06 | 4,812,700 | 18.15 | 18.49 | 16.27 | 16.98 | 00:00:00 | | 2009-05-07 | 3,168,500 | 16.90 | 17.55 | 16.26 | 16.39 | 00:00:00 | | 2009-05-08 | 2,597,200 | 16.59 | 17.43 | 16.52 | 17.33 | 00:00:00 | | 2009-05-11 | 1,743,700 | 16.96 | 17.45 | 16.55 | 16.83 | 00:00:00 | | 2009-05-12 | 2,486,600 | 16.53 | 16.88 | 15.58 | 15.87 | 00:00:00 | | 2009-05-13 | 2,914,900 | 15.68 | 15.91 | 14.77 | 14.82 | 00:00:00 | | 2009-05-14 | 2,925,600 | 14.94 | 15.07 | 14.43 | 14.63 | 00:00:00 | | 2009-05-15 | 1,885,800 | 14.63 | 15.04 | 14.33 | 14.46 | 00:00:00 | | 2009-05-18 | 1,902,900 | 14.60 | 15.73 | 14.54 | 15.72 | 00:00:00 | | 2009-05-19 | 2,203,200 | 15.52 | 15.77 | 15.31 | 15.68 | 00:00:00 | | 2009-05-20 | 2,532,900 | 15.49 | 16.01 | 15.39 | 15.46 | 00:00:00 | | 2009-05-21 | 2,519,200 | 15.34 | 15.45 | 14.54 | 14.74 | 00:00:00 | | 2009-05-22 | 1,707,600 | 14.73 | 15.15 | 14.36 | 14.58 | 00:00:00 | | 2009-05-26 | 2,787,900 | 14.21 | 14.80 | 14.07 | 14.70 | 00:00:00 | | 2009-05-27 | 2,532,600 | 14.58 | 14.74 | 14.04 | 14.20 | 00:00:00 | | 2009-05-28 | 3,383,400 | 14.31 | 14.53 | 13.70 | 14.06 | 00:00:00 | | 2009-05-29 | 2,549,000 | 13.85 | 14.05 | 13.45 | 13.82 | 00:00:00 | | 2009-06-01 | 3,215,500 | 13.83 | 14.41 | 13.71 | 14.35 | 00:00:00 | | 2009-06-02 | 2,336,200 | 14.26 | 14.51 | 13.91 | 14.30 | 00:00:00 | | 2009-06-03 | 3,542,000 | 14.20 | 14.30 | 13.42 | 13.68 | 00:00:00 | | 2009-06-04 | 2,000,900 | 13.60 | 13.95 | 13.54 | 13.88 | 00:00:00 | | 2009-06-05 | 2,650,700 | 14.11 | 14.11 | 13.51 | 13.56 | 00:00:00 | | 2009-06-08 | 2,471,900 | 13.58 | 13.74 | 13.16 | 13.54 | 00:00:00 | | 2009-06-09 | 4,961,600 | 13.69 | 14.26 | 12.94 | 14.16 | 00:00:00 | | 2009-06-10 | 2,488,300 | 14.44 | 14.44 | 13.94 | 14.35 | 00:00:00 | | 2009-06-11 | 3,178,300 | 14.21 | 15.13 | 14.21 | 14.79 | 00:00:00 | | 2009-06-12 | 2,419,000 | 14.75 | 15.15 | 14.33 | 15.13 | 00:00:00 | | 2009-06-15 | 2,646,200 | 15.24 | 15.24 | 14.49 | 14.81 | 00:00:00 | | 2009-06-16 | 2,180,500 | 14.84 | 15.12 | 14.52 | 14.73 | 00:00:00 | | 2009-06-17 | 3,028,000 | 14.84 | 15.09 | 14.36 | 14.91 | 00:00:00 | | 2009-06-18 | 2,033,500 | 14.94 | 15.10 | 14.50 | 15.07 | 00:00:00 | | 2009-06-19 | 1,924,700 | 15.15 | 15.53 | 14.93 | 15.06 | 00:00:00 | | 2009-06-22 | 2,354,200 | 14.88 | 14.95 | 14.42 | 14.77 | 00:00:00 | | 2009-06-23 | 2,222,200 | 14.80 | 15.25 | 14.75 | 14.96 | 00:00:00 | | 2009-06-24 | 2,280,700 | 14.98 | 15.56 | 14.77 | 15.31 | 00:00:00 | | 2009-06-25 | 1,666,400 | 15.19 | 15.77 | 15.14 | 15.72 | 00:00:00 | | 2009-06-26 | 4,629,100 | 15.57 | 15.86 | 15.36 | 15.72 | 00:00:00 | | 2009-06-29 | 1,776,400 | 15.78 | 16.12 | 15.65 | 15.86 | 00:00:00 | | 2009-06-30 | 1,923,600 | 15.87 | 15.96 | 15.52 | 15.89 | 00:00:00 | | 2009-07-01 | 2,189,300 | 16.02 | 16.07 | 15.80 | 15.99 | 00:00:00 | | 2009-07-02 | 1,605,900 | 15.82 | 15.88 | 15.30 | 15.40 | 00:00:00 | | 2009-07-06 | 1,661,400 | 15.38 | 15.76 | 15.02 | 15.28 | 00:00:00 | | 2009-07-07 | 1,727,600 | 15.28 | 15.44 | 14.87 | 14.90 | 00:00:00 | | 2009-07-08 | 3,248,000 | 14.96 | 15.16 | 14.46 | 14.64 | 00:00:00 | | 2009-07-09 | 2,331,700 | 14.59 | 15.53 | 14.59 | 15.34 | 00:00:00 | | 2009-07-10 | 1,863,400 | 15.24 | 15.62 | 14.90 | 15.25 | 00:00:00 | | 2009-07-13 | 1,450,900 | 15.30 | 15.37 | 14.74 | 15.35 | 00:00:00 | | 2009-07-14 | 1,889,300 | 15.27 | 15.81 | 15.15 | 15.72 | 00:00:00 | | 2009-07-15 | 3,405,500 | 15.86 | 16.77 | 15.65 | 16.74 | 00:00:00 | | 2009-07-16 | 3,661,400 | 16.68 | 17.82 | 16.62 | 17.73 | 00:00:00 | | 2009-07-17 | 2,345,000 | 17.83 | 18.00 | 17.61 | 17.89 | 00:00:00 | | 2009-07-20 | 3,051,700 | 17.94 | 18.57 | 17.86 | 18.51 | 00:00:00 | | 2009-07-21 | 2,823,200 | 18.52 | 18.72 | 18.16 | 18.51 | 00:00:00 | | 2009-07-22 | 4,653,900 | 18.44 | 19.47 | 18.09 | 19.33 | 00:00:00 | | 2009-07-23 | 4,500,400 | 19.40 | 20.44 | 19.15 | 20.20 | 00:00:00 | | 2009-07-24 | 2,926,900 | 19.95 | 20.31 | 19.81 | 20.27 | 00:00:00 | | 2009-07-27 | 3,418,600 | 20.56 | 21.20 | 20.33 | 21.14 | 00:00:00 | | 2009-07-28 | 2,595,700 | 21.00 | 21.07 | 20.47 | 20.82 | 00:00:00 | | 2009-07-29 | 2,781,500 | 20.61 | 20.97 | 19.87 | 20.16 | 00:00:00 | | 2009-07-30 | 2,590,200 | 20.46 | 21.09 | 20.43 | 20.88 | 00:00:00 | | 2009-07-31 | 2,170,100 | 20.79 | 21.17 | 20.70 | 20.95 | 00:00:00 | | 2009-08-03 | 3,733,000 | 21.00 | 21.20 | 20.79 | 21.00 | 00:00:00 | | 2009-08-04 | 3,788,200 | 20.80 | 21.95 | 20.75 | 21.38 | 00:00:00 | | 2009-08-05 | 3,492,300 | 21.16 | 22.19 | 20.64 | 21.60 | 00:00:00 | | 2009-08-06 | 2,168,500 | 21.52 | 22.12 | 20.70 | 20.83 | 00:00:00 | | 2009-08-07 | 1,973,800 | 21.48 | 21.91 | 20.84 | 21.84 | 00:00:00 | | 2009-08-10 | 2,809,800 | 21.56 | 21.97 | 21.44 | 21.87 | 00:00:00 | | 2009-08-11 | 2,477,200 | 21.68 | 21.80 | 21.23 | 21.50 | 00:00:00 | | 2009-08-12 | 1,337,100 | 21.52 | 22.22 | 21.50 | 21.80 | 00:00:00 | | 2009-08-13 | 1,571,900 | 21.90 | 22.14 | 21.26 | 22.07 | 00:00:00 | | 2009-08-14 | 1,491,800 | 21.74 | 21.98 | 21.13 | 21.47 | 00:00:00 | | 2009-08-17 | 1,579,000 | 21.17 | 21.35 | 20.50 | 20.55 | 00:00:00 | | 2009-08-18 | 1,282,100 | 20.70 | 20.82 | 20.47 | 20.73 | 00:00:00 | | 2009-08-19 | 1,257,600 | 20.52 | 21.15 | 20.35 | 21.01 | 00:00:00 | | 2009-08-20 | 1,228,100 | 20.96 | 21.57 | 20.79 | 21.39 | 00:00:00 | | 2009-08-21 | 980,800 | 21.43 | 22.34 | 21.43 | 22.09 | 00:00:00 | | 2009-08-24 | 1,095,600 | 22.20 | 22.60 | 21.86 | 21.91 | 00:00:00 | | 2009-08-25 | 1,085,000 | 21.92 | 22.65 | 21.92 | 22.14 | 00:00:00 | | 2009-08-26 | 1,069,600 | 22.18 | 22.30 | 21.80 | 22.08 | 00:00:00 | | 2009-08-27 | 1,101,700 | 21.95 | 22.32 | 21.43 | 22.24 | 00:00:00 | | 2009-08-28 | 958,400 | 22.45 | 22.79 | 22.18 | 22.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
