|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2009-08-28 | 958,400 | 22.45 | 22.79 | 22.18 | 22.50 | 00:00:00 | 2009-08-31 | 1,370,600 | 22.18 | 22.71 | 21.78 | 21.89 | 00:00:00 | 2009-09-01 | 1,657,700 | 21.84 | 22.73 | 21.21 | 21.24 | 00:00:00 | 2009-09-02 | 1,955,700 | 21.11 | 22.11 | 20.97 | 21.93 | 00:00:00 | 2009-09-03 | 1,546,000 | 22.10 | 22.33 | 21.71 | 21.92 | 00:00:00 | 2009-09-04 | 1,411,200 | 21.96 | 23.13 | 21.85 | 23.06 | 00:00:00 | 2009-09-08 | 1,496,900 | 23.07 | 23.42 | 22.87 | 23.21 | 00:00:00 | 2009-09-09 | 2,215,000 | 23.14 | 24.42 | 23.04 | 23.89 | 00:00:00 | 2009-09-10 | 1,655,100 | 23.89 | 24.64 | 23.80 | 24.53 | 00:00:00 | 2009-09-11 | 1,760,000 | 24.58 | 24.75 | 23.89 | 24.23 | 00:00:00 | 2009-09-14 | 1,212,300 | 24.07 | 24.98 | 23.82 | 24.84 | 00:00:00 | 2009-09-15 | 2,147,500 | 24.79 | 25.25 | 24.63 | 24.79 | 00:00:00 | 2009-09-16 | 1,824,200 | 25.00 | 25.27 | 24.70 | 25.11 | 00:00:00 | 2009-09-17 | 2,043,200 | 25.17 | 25.25 | 24.19 | 24.51 | 00:00:00 | 2009-09-18 | 1,478,600 | 24.65 | 24.93 | 24.35 | 24.49 | 00:00:00 | 2009-09-21 | 837,900 | 24.39 | 24.72 | 24.24 | 24.58 | 00:00:00 | 2009-09-22 | 935,300 | 24.76 | 25.01 | 24.40 | 24.46 | 00:00:00 | 2009-09-23 | 3,126,800 | 24.60 | 24.88 | 23.81 | 23.83 | 00:00:00 | 2009-09-24 | 2,097,400 | 24.01 | 24.13 | 23.04 | 23.25 | 00:00:00 | 2009-09-25 | 1,406,100 | 23.20 | 23.55 | 22.98 | 23.39 | 00:00:00 | 2009-09-28 | 1,157,400 | 23.48 | 24.01 | 23.45 | 24.00 | 00:00:00 | 2009-09-29 | 1,729,200 | 24.06 | 24.24 | 22.88 | 23.14 | 00:00:00 | 2009-09-30 | 2,491,000 | 23.17 | 23.28 | 22.42 | 22.57 | 00:00:00 | 2009-10-01 | 4,782,800 | 22.22 | 22.23 | 20.80 | 20.89 | 00:00:00 | 2009-10-02 | 2,023,800 | 20.70 | 21.15 | 20.41 | 20.84 | 00:00:00 | 2009-10-05 | 1,678,800 | 20.83 | 21.58 | 20.83 | 21.54 | 00:00:00 | 2009-10-06 | 1,436,200 | 21.59 | 22.06 | 21.35 | 21.52 | 00:00:00 | 2009-10-07 | 1,045,400 | 21.49 | 21.65 | 21.12 | 21.56 | 00:00:00 | 2009-10-08 | 2,199,500 | 21.87 | 22.56 | 21.86 | 21.95 | 00:00:00 | 2009-10-09 | 1,620,900 | 21.94 | 22.64 | 21.74 | 22.64 | 00:00:00 | 2009-10-12 | 1,356,400 | 22.53 | 22.79 | 21.97 | 22.21 | 00:00:00 | 2009-10-13 | 1,018,100 | 22.13 | 22.61 | 21.91 | 22.44 | 00:00:00 | 2009-10-14 | 1,872,500 | 22.91 | 22.91 | 22.51 | 22.73 | 00:00:00 | 2009-10-15 | 2,053,600 | 22.61 | 23.19 | 22.41 | 23.17 | 00:00:00 | 2009-10-16 | 1,675,600 | 23.00 | 23.00 | 22.36 | 22.69 | 00:00:00 | 2009-10-19 | 1,781,900 | 22.83 | 23.04 | 22.45 | 22.94 | 00:00:00 | 2009-10-20 | 1,120,400 | 22.85 | 22.94 | 22.44 | 22.76 | 00:00:00 | 2009-10-21 | 1,328,800 | 22.72 | 23.11 | 22.27 | 22.33 | 00:00:00 | 2009-10-22 | 1,322,500 | 22.38 | 22.84 | 22.01 | 22.76 | 00:00:00 | 2009-10-23 | 1,713,400 | 22.70 | 22.76 | 21.76 | 21.80 | 00:00:00 | 2009-10-26 | 1,224,600 | 21.77 | 22.35 | 21.30 | 21.35 | 00:00:00 | 2009-10-27 | 1,635,100 | 21.41 | 22.05 | 21.39 | 21.55 | 00:00:00 | 2009-10-28 | 1,602,000 | 21.43 | 21.59 | 20.66 | 20.74 | 00:00:00 | 2009-10-29 | 1,162,400 | 20.90 | 21.66 | 20.78 | 21.34 | 00:00:00 | 2009-10-30 | 2,101,900 | 21.28 | 21.34 | 20.28 | 20.53 | 00:00:00 | 2009-11-02 | 2,206,700 | 20.48 | 20.99 | 20.19 | 20.61 | 00:00:00 | 2009-11-03 | 1,819,300 | 20.43 | 20.85 | 20.03 | 20.81 | 00:00:00 | 2009-11-04 | 1,631,200 | 20.82 | 21.64 | 20.80 | 21.01 | 00:00:00 | 2009-11-05 | 1,709,300 | 21.36 | 22.13 | 21.22 | 21.82 | 00:00:00 | 2009-11-06 | 1,108,100 | 21.63 | 22.01 | 21.40 | 21.77 | 00:00:00 | 2009-11-09 | 1,555,200 | 21.79 | 22.55 | 21.79 | 22.55 | 00:00:00 | 2009-11-10 | 1,417,900 | 22.59 | 23.12 | 22.55 | 23.03 | 00:00:00 | 2009-11-11 | 1,329,200 | 23.15 | 23.84 | 23.11 | 23.54 | 00:00:00 | 2009-11-12 | 1,501,400 | 23.48 | 23.72 | 22.89 | 23.10 | 00:00:00 | 2009-11-13 | 15,413,300 | 20.75 | 21.54 | 20.31 | 21.26 | 00:00:00 | 2009-11-16 | 4,078,600 | 21.42 | 22.00 | 21.34 | 21.80 | 00:00:00 | 2009-11-17 | 2,788,200 | 21.79 | 21.87 | 21.35 | 21.53 | 00:00:00 | 2009-11-18 | 2,895,000 | 21.43 | 21.48 | 21.20 | 21.46 | 00:00:00 | 2009-11-19 | 1,947,800 | 21.30 | 21.37 | 20.74 | 20.95 | 00:00:00 | 2009-11-20 | 1,985,200 | 20.67 | 20.92 | 20.34 | 20.39 | 00:00:00 | 2009-11-23 | 1,511,600 | 21.00 | 21.24 | 20.57 | 20.63 | 00:00:00 | 2009-11-24 | 3,346,200 | 20.60 | 20.68 | 19.79 | 20.13 | 00:00:00 | 2009-11-25 | 2,152,300 | 20.13 | 20.44 | 19.87 | 20.17 | 00:00:00 | 2009-11-27 | 912,200 | 19.67 | 20.14 | 19.52 | 19.78 | 00:00:00 | 2009-11-30 | 4,082,700 | 19.40 | 19.70 | 18.75 | 19.29 | 00:00:00 | 2009-12-01 | 3,255,400 | 19.35 | 19.77 | 19.06 | 19.31 | 00:00:00 | 2009-12-02 | 2,916,100 | 19.48 | 19.80 | 19.38 | 19.77 | 00:00:00 | 2009-12-03 | 1,917,900 | 19.93 | 20.45 | 19.86 | 19.87 | 00:00:00 | 2009-12-04 | 3,194,900 | 19.91 | 20.60 | 19.91 | 20.53 | 00:00:00 | 2009-12-07 | 2,976,800 | 20.63 | 21.15 | 20.57 | 20.96 | 00:00:00 | 2009-12-08 | 1,653,200 | 20.74 | 21.09 | 20.50 | 20.86 | 00:00:00 | 2009-12-09 | 1,807,400 | 20.80 | 21.07 | 20.50 | 20.91 | 00:00:00 | 2009-12-10 | 2,426,300 | 21.17 | 21.50 | 20.98 | 21.39 | 00:00:00 | 2009-12-11 | 1,922,300 | 21.24 | 21.62 | 21.10 | 21.11 | 00:00:00 | 2009-12-14 | 1,626,400 | 21.36 | 21.44 | 20.88 | 21.08 | 00:00:00 | 2009-12-15 | 1,661,500 | 21.15 | 21.18 | 20.61 | 20.66 | 00:00:00 | 2009-12-16 | 1,612,400 | 20.72 | 21.19 | 20.72 | 20.93 | 00:00:00 | 2009-12-17 | 2,127,500 | 20.61 | 20.63 | 20.11 | 20.48 | 00:00:00 | 2009-12-18 | 7,886,900 | 20.30 | 20.74 | 20.14 | 20.66 | 00:00:00 | 2009-12-21 | 1,816,500 | 20.75 | 21.17 | 20.75 | 21.09 | 00:00:00 | 2009-12-22 | 1,688,300 | 21.19 | 21.60 | 21.05 | 21.56 | 00:00:00 | 2009-12-23 | 867,000 | 21.50 | 21.70 | 21.14 | 21.57 | 00:00:00 | 2009-12-24 | 481,900 | 21.81 | 21.99 | 21.52 | 21.93 | 00:00:00 | 2009-12-28 | 884,400 | 22.00 | 22.00 | 21.68 | 21.78 | 00:00:00 | 2009-12-29 | 836,900 | 21.88 | 22.09 | 21.73 | 21.99 | 00:00:00 | 2009-12-30 | 704,900 | 21.81 | 22.01 | 21.50 | 21.97 | 00:00:00 | 2009-12-31 | 1,324,900 | 22.10 | 22.36 | 21.86 | 21.89 | 00:00:00 | 2010-01-04 | 2,229,800 | 22.13 | 22.38 | 21.92 | 22.00 | 00:00:00 | 2010-01-05 | 2,246,400 | 22.00 | 22.02 | 21.82 | 21.98 | 00:00:00 | 2010-01-06 | 5,582,800 | 21.99 | 23.53 | 21.83 | 23.26 | 00:00:00 | 2010-01-07 | 3,905,200 | 23.28 | 23.59 | 23.13 | 23.26 | 00:00:00 | 2010-01-08 | 1,892,800 | 23.22 | 24.07 | 22.89 | 23.94 | 00:00:00 | 2010-01-11 | 2,478,200 | 23.85 | 24.13 | 23.56 | 23.69 | 00:00:00 | 2010-01-12 | 1,333,300 | 23.46 | 23.52 | 23.03 | 23.16 | 00:00:00 | 2010-01-13 | 1,962,400 | 23.16 | 23.50 | 22.93 | 23.21 | 00:00:00 | 2010-01-14 | 2,033,800 | 23.05 | 23.30 | 22.82 | 23.04 | 00:00:00 | 2010-01-15 | 1,180,000 | 23.05 | 23.14 | 22.62 | 22.75 | 00:00:00 | 2010-01-19 | 2,428,200 | 22.70 | 23.67 | 22.70 | 23.66 | 00:00:00 | 2010-01-20 | 3,025,200 | 23.57 | 24.54 | 23.50 | 24.36 | 00:00:00 | 2010-01-21 | 3,085,200 | 24.46 | 24.53 | 23.88 | 24.00 | 00:00:00 | 2010-01-22 | 1,935,900 | 24.00 | 24.04 | 23.42 | 23.54 | 00:00:00 | 2010-01-25 | 9,752,300 | 24.35 | 25.84 | 24.30 | 25.45 | 00:00:00 | 2010-01-26 | 3,605,300 | 25.09 | 25.89 | 24.89 | 25.41 | 00:00:00 | 2010-01-27 | 2,399,700 | 25.55 | 25.69 | 25.05 | 25.43 | 00:00:00 | 2010-01-28 | 1,621,700 | 25.58 | 25.75 | 24.97 | 25.25 | 00:00:00 | 2010-01-29 | 2,632,100 | 26.17 | 26.17 | 25.34 | 25.38 | 00:00:00 | 2010-02-01 | 2,092,800 | 25.75 | 26.03 | 25.49 | 26.01 | 00:00:00 | 2010-02-02 | 2,577,500 | 26.05 | 26.28 | 25.86 | 26.12 | 00:00:00 | 2010-02-03 | 2,795,800 | 26.05 | 26.33 | 25.82 | 25.99 | 00:00:00 | 2010-02-04 | 2,980,000 | 25.72 | 25.80 | 24.84 | 24.92 | 00:00:00 | 2010-02-05 | 4,415,600 | 24.83 | 25.16 | 23.73 | 24.30 | 00:00:00 | 2010-02-08 | 1,550,900 | 24.39 | 24.45 | 24.12 | 24.15 | 00:00:00 | 2010-02-09 | 1,874,800 | 24.55 | 24.90 | 24.24 | 24.68 | 00:00:00 | 2010-02-10 | 1,766,000 | 24.61 | 24.87 | 24.00 | 24.31 | 00:00:00 | 2010-02-11 | 1,863,400 | 24.18 | 24.45 | 23.95 | 24.23 | 00:00:00 | 2010-02-12 | 1,432,800 | 24.10 | 24.32 | 23.81 | 24.31 | 00:00:00 | 2010-02-16 | 1,185,500 | 24.43 | 24.80 | 24.35 | 24.73 | 00:00:00 | 2010-02-17 | 1,452,700 | 24.82 | 25.12 | 24.82 | 25.05 | 00:00:00 | 2010-02-18 | 1,251,600 | 24.92 | 25.33 | 24.88 | 25.09 | 00:00:00 | 2010-02-19 | 2,379,300 | 25.00 | 25.87 | 24.99 | 25.46 | 00:00:00 | 2010-02-22 | 3,228,400 | 25.70 | 26.76 | 25.49 | 26.55 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|