|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-01-17 | 925,900 | 42.59 | 43.62 | 42.10 | 43.07 | 00:00:00 | | 2012-01-18 | 1,297,000 | 43.25 | 44.50 | 43.00 | 43.92 | 00:00:00 | | 2012-01-19 | 1,745,000 | 44.10 | 45.35 | 43.80 | 45.13 | 00:00:00 | | 2012-01-20 | 1,895,700 | 45.02 | 45.65 | 44.30 | 45.31 | 00:00:00 | | 2012-01-23 | 1,257,000 | 45.86 | 46.00 | 44.72 | 45.16 | 00:00:00 | | 2012-01-24 | 596,600 | 44.65 | 45.26 | 44.39 | 44.87 | 00:00:00 | | 2012-01-25 | 830,500 | 44.76 | 45.75 | 44.67 | 45.71 | 00:00:00 | | 2012-01-26 | 837,800 | 45.92 | 46.25 | 45.14 | 45.65 | 00:00:00 | | 2012-01-27 | 912,200 | 45.55 | 46.03 | 44.98 | 45.64 | 00:00:00 | | 2012-01-30 | 591,400 | 45.13 | 45.87 | 44.64 | 45.78 | 00:00:00 | | 2012-01-31 | 599,800 | 46.00 | 46.00 | 45.41 | 45.88 | 00:00:00 | | 2012-02-01 | 1,668,900 | 46.03 | 47.44 | 46.03 | 46.81 | 00:00:00 | | 2012-02-02 | 819,300 | 47.08 | 47.08 | 46.46 | 46.66 | 00:00:00 | | 2012-02-03 | 1,232,200 | 47.00 | 47.62 | 46.73 | 47.26 | 00:00:00 | | 2012-02-06 | 764,200 | 47.13 | 48.09 | 46.96 | 47.97 | 00:00:00 | | 2012-02-07 | 1,023,200 | 48.26 | 48.26 | 47.49 | 47.88 | 00:00:00 | | 2012-02-08 | 992,400 | 47.84 | 48.41 | 47.18 | 48.19 | 00:00:00 | | 2012-02-09 | 1,151,400 | 48.16 | 49.04 | 48.07 | 49.02 | 00:00:00 | | 2012-02-10 | 1,028,900 | 48.52 | 48.84 | 48.18 | 48.55 | 00:00:00 | | 2012-02-13 | 500,900 | 48.92 | 49.47 | 48.55 | 49.32 | 00:00:00 | | 2012-02-14 | 895,700 | 49.00 | 49.48 | 48.73 | 49.05 | 00:00:00 | | 2012-02-15 | 873,900 | 49.50 | 50.08 | 48.56 | 49.44 | 00:00:00 | | 2012-02-16 | 930,700 | 49.60 | 49.64 | 48.72 | 48.80 | 00:00:00 | | 2012-02-17 | 1,366,900 | 48.70 | 49.49 | 48.44 | 49.32 | 00:00:00 | | 2012-02-21 | 1,070,800 | 49.50 | 49.54 | 48.29 | 48.45 | 00:00:00 | | 2012-02-22 | 1,060,400 | 48.47 | 48.99 | 47.72 | 48.37 | 00:00:00 | | 2012-02-23 | 1,086,400 | 47.92 | 49.05 | 47.49 | 48.49 | 00:00:00 | | 2012-02-24 | 1,170,100 | 48.33 | 49.33 | 47.91 | 49.25 | 00:00:00 | | 2012-02-27 | 1,163,100 | 48.99 | 49.93 | 48.87 | 49.60 | 00:00:00 | | 2012-02-28 | 1,190,700 | 49.57 | 49.94 | 49.30 | 49.53 | 00:00:00 | | 2012-02-29 | 1,512,100 | 49.52 | 50.20 | 49.43 | 50.18 | 00:00:00 | | 2012-03-01 | 1,619,300 | 50.14 | 51.43 | 50.11 | 51.40 | 00:00:00 | | 2012-03-02 | 850,200 | 51.16 | 51.37 | 50.34 | 50.58 | 00:00:00 | | 2012-03-05 | 905,600 | 50.38 | 50.39 | 49.86 | 50.02 | 00:00:00 | | 2012-03-06 | 677,000 | 49.39 | 49.63 | 48.91 | 49.32 | 00:00:00 | | 2012-03-07 | 339,900 | 49.38 | 50.00 | 49.29 | 49.76 | 00:00:00 | | 2012-03-08 | 489,300 | 50.19 | 50.59 | 49.99 | 50.44 | 00:00:00 | | 2012-03-09 | 813,900 | 50.23 | 50.45 | 50.00 | 50.27 | 00:00:00 | | 2012-03-12 | 916,200 | 50.25 | 50.55 | 49.85 | 50.30 | 00:00:00 | | 2012-03-13 | 1,401,300 | 50.36 | 51.72 | 50.34 | 51.59 | 00:00:00 | | 2012-03-14 | 865,000 | 51.79 | 52.00 | 51.09 | 51.26 | 00:00:00 | | 2012-03-15 | 1,262,700 | 51.45 | 51.45 | 50.80 | 50.92 | 00:00:00 | | 2012-03-16 | 893,200 | 51.08 | 51.09 | 50.39 | 50.68 | 00:00:00 | | 2012-03-19 | 670,500 | 50.71 | 51.17 | 50.35 | 50.90 | 00:00:00 | | 2012-03-20 | 575,300 | 50.73 | 50.75 | 50.12 | 50.73 | 00:00:00 | | 2012-03-21 | 616,000 | 50.70 | 51.19 | 50.25 | 50.27 | 00:00:00 | | 2012-03-22 | 543,800 | 49.89 | 50.30 | 49.71 | 49.89 | 00:00:00 | | 2012-03-23 | 649,300 | 49.90 | 50.31 | 49.71 | 50.27 | 00:00:00 | | 2012-03-26 | 555,800 | 50.50 | 51.05 | 50.45 | 50.85 | 00:00:00 | | 2012-03-27 | 593,200 | 51.01 | 51.04 | 50.44 | 50.48 | 00:00:00 | | 2012-03-28 | 843,300 | 50.56 | 50.83 | 50.09 | 50.27 | 00:00:00 | | 2012-03-29 | 626,700 | 50.00 | 50.32 | 49.32 | 50.13 | 00:00:00 | | 2012-03-30 | 781,300 | 50.51 | 50.74 | 49.87 | 50.08 | 00:00:00 | | 2012-04-02 | 1,081,200 | 49.87 | 51.02 | 49.77 | 50.80 | 00:00:00 | | 2012-04-03 | 1,244,700 | 50.00 | 50.30 | 49.69 | 49.90 | 00:00:00 | | 2012-04-04 | 645,600 | 49.68 | 49.68 | 48.63 | 49.08 | 00:00:00 | | 2012-04-05 | 679,100 | 48.81 | 49.58 | 48.58 | 49.53 | 00:00:00 | | 2012-04-09 | 373,200 | 48.70 | 48.90 | 48.40 | 48.70 | 00:00:00 | | 2012-04-10 | 565,500 | 48.71 | 48.86 | 47.51 | 47.65 | 00:00:00 | | 2012-04-11 | 515,800 | 48.08 | 48.15 | 47.74 | 47.84 | 00:00:00 | | 2012-04-12 | 672,100 | 47.85 | 48.86 | 47.85 | 48.63 | 00:00:00 | | 2012-04-13 | 441,400 | 48.59 | 49.01 | 48.45 | 48.72 | 00:00:00 | | 2012-04-16 | 791,200 | 48.75 | 48.99 | 48.45 | 48.92 | 00:00:00 | | 2012-04-17 | 575,800 | 49.31 | 49.76 | 49.10 | 49.49 | 00:00:00 | | 2012-04-18 | 569,800 | 49.22 | 49.64 | 49.20 | 49.51 | 00:00:00 | | 2012-04-19 | 763,600 | 49.40 | 49.60 | 49.13 | 49.25 | 00:00:00 | | 2012-04-20 | 332,100 | 49.52 | 49.80 | 49.31 | 49.62 | 00:00:00 | | 2012-04-23 | 500,700 | 49.10 | 49.18 | 48.37 | 48.84 | 00:00:00 | | 2012-04-24 | 675,400 | 48.73 | 48.90 | 48.30 | 48.55 | 00:00:00 | | 2012-04-25 | 613,500 | 49.16 | 49.16 | 48.79 | 48.89 | 00:00:00 | | 2012-04-26 | 344,200 | 48.90 | 49.91 | 48.69 | 49.64 | 00:00:00 | | 2012-04-27 | 611,300 | 50.00 | 50.24 | 49.51 | 50.00 | 00:00:00 | | 2012-04-30 | 1,179,800 | 49.95 | 50.01 | 49.60 | 49.81 | 00:00:00 | | 2012-05-01 | 254,000 | 49.90 | 50.36 | 49.56 | 49.99 | 00:00:00 | | 2012-05-02 | 274,000 | 49.58 | 50.25 | 49.42 | 50.08 | 00:00:00 | | 2012-05-03 | 481,100 | 49.89 | 50.39 | 49.86 | 50.21 | 00:00:00 | | 2012-05-04 | 402,000 | 50.05 | 50.06 | 49.61 | 49.78 | 00:00:00 | | 2012-05-07 | 448,000 | 49.72 | 50.17 | 49.30 | 49.85 | 00:00:00 | | 2012-05-08 | 1,652,100 | 49.60 | 49.99 | 48.84 | 49.89 | 00:00:00 | | 2012-05-09 | 1,057,400 | 49.29 | 49.54 | 48.76 | 49.16 | 00:00:00 | | 2012-05-10 | 764,000 | 49.73 | 50.09 | 49.39 | 49.53 | 00:00:00 | | 2012-05-11 | 853,700 | 49.06 | 51.25 | 49.06 | 50.77 | 00:00:00 | | 2012-05-14 | 1,247,000 | 50.30 | 50.70 | 49.62 | 49.77 | 00:00:00 | | 2012-05-15 | 852,300 | 49.67 | 50.03 | 49.26 | 49.56 | 00:00:00 | | 2012-05-16 | 1,243,000 | 49.57 | 50.51 | 49.51 | 50.22 | 00:00:00 | | 2012-05-17 | 1,672,700 | 50.22 | 50.34 | 48.19 | 48.52 | 00:00:00 | | 2012-05-18 | 2,147,000 | 48.00 | 48.35 | 46.29 | 46.38 | 00:00:00 | | 2012-05-21 | 689,000 | 46.57 | 47.53 | 46.19 | 47.45 | 00:00:00 | | 2012-05-22 | 718,800 | 47.72 | 48.16 | 47.36 | 48.01 | 00:00:00 | | 2012-05-23 | 1,300,000 | 47.65 | 47.65 | 46.13 | 47.49 | 00:00:00 | | 2012-05-24 | 420,700 | 47.47 | 47.67 | 46.98 | 47.43 | 00:00:00 | | 2012-05-25 | 322,000 | 47.51 | 47.60 | 47.12 | 47.31 | 00:00:00 | | 2012-05-29 | 860,600 | 47.82 | 47.82 | 47.20 | 47.54 | 00:00:00 | | 2012-05-30 | 758,800 | 47.02 | 47.19 | 46.24 | 46.48 | 00:00:00 | | 2012-05-31 | 2,125,800 | 46.57 | 46.70 | 44.93 | 46.20 | 00:00:00 | | 2012-06-01 | 1,837,400 | 45.56 | 45.82 | 44.87 | 45.21 | 00:00:00 | | 2012-06-04 | 883,000 | 45.21 | 45.78 | 45.02 | 45.68 | 00:00:00 | | 2012-06-05 | 539,500 | 45.50 | 46.33 | 45.22 | 46.15 | 00:00:00 | | 2012-06-06 | 693,000 | 46.70 | 47.22 | 46.56 | 47.04 | 00:00:00 | | 2012-06-07 | 801,200 | 47.42 | 47.99 | 47.08 | 47.16 | 00:00:00 | | 2012-06-08 | 629,100 | 46.86 | 47.00 | 46.32 | 46.66 | 00:00:00 | | 2012-06-11 | 506,000 | 47.16 | 47.18 | 46.17 | 46.21 | 00:00:00 | | 2012-06-12 | 544,400 | 46.21 | 47.01 | 45.88 | 46.50 | 00:00:00 | | 2012-06-13 | 526,800 | 46.36 | 46.83 | 45.84 | 46.04 | 00:00:00 | | 2012-06-14 | 652,000 | 46.27 | 46.71 | 45.98 | 46.40 | 00:00:00 | | 2012-06-15 | 762,400 | 46.19 | 47.42 | 46.19 | 47.08 | 00:00:00 | | 2012-06-18 | 519,200 | 46.96 | 48.30 | 46.80 | 48.04 | 00:00:00 | | 2012-06-19 | 514,000 | 48.20 | 48.88 | 47.82 | 48.50 | 00:00:00 | | 2012-06-20 | 355,000 | 48.31 | 48.60 | 48.05 | 48.50 | 00:00:00 | | 2012-06-21 | 607,800 | 48.55 | 48.91 | 47.91 | 47.94 | 00:00:00 | | 2012-06-22 | 710,400 | 48.22 | 48.52 | 47.95 | 48.27 | 00:00:00 | | 2012-06-25 | 531,900 | 47.70 | 48.14 | 47.50 | 47.96 | 00:00:00 | | 2012-06-26 | 500,400 | 48.09 | 48.20 | 47.32 | 47.84 | 00:00:00 | | 2012-06-27 | 407,500 | 48.05 | 48.76 | 47.25 | 48.30 | 00:00:00 | | 2012-06-28 | 448,500 | 48.03 | 48.64 | 47.78 | 48.56 | 00:00:00 | | 2012-06-29 | 858,400 | 48.98 | 49.77 | 48.49 | 49.63 | 00:00:00 | | 2012-07-02 | 443,500 | 49.66 | 50.79 | 49.66 | 50.49 | 00:00:00 | | 2012-07-03 | 482,900 | 50.71 | 51.27 | 50.50 | 50.64 | 00:00:00 | | 2012-07-05 | 636,000 | 50.59 | 51.40 | 50.14 | 50.83 | 00:00:00 | | 2012-07-06 | 389,800 | 50.49 | 51.23 | 50.49 | 50.87 | 00:00:00 | | 2012-07-09 | 456,400 | 50.84 | 51.13 | 50.63 | 50.81 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
