|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-07-09 | 456,400 | 50.84 | 51.13 | 50.63 | 50.81 | 00:00:00 | | 2012-07-10 | 917,800 | 49.80 | 50.06 | 49.25 | 49.47 | 00:00:00 | | 2012-07-11 | 584,400 | 49.64 | 49.99 | 48.93 | 49.22 | 00:00:00 | | 2012-07-12 | 477,700 | 48.98 | 49.43 | 48.49 | 49.21 | 00:00:00 | | 2012-07-13 | 580,200 | 49.75 | 50.56 | 49.38 | 50.32 | 00:00:00 | | 2012-07-16 | 823,700 | 50.18 | 51.05 | 49.78 | 50.99 | 00:00:00 | | 2012-07-17 | 677,700 | 51.34 | 52.72 | 51.05 | 52.62 | 00:00:00 | | 2012-07-18 | 924,600 | 52.36 | 52.98 | 51.54 | 51.73 | 00:00:00 | | 2012-07-19 | 801,100 | 51.96 | 53.30 | 51.87 | 52.96 | 00:00:00 | | 2012-07-20 | 509,000 | 52.36 | 52.75 | 52.20 | 52.24 | 00:00:00 | | 2012-07-23 | 470,500 | 51.24 | 52.05 | 50.93 | 51.75 | 00:00:00 | | 2012-07-24 | 457,000 | 51.73 | 52.11 | 51.34 | 51.69 | 00:00:00 | | 2012-07-25 | 539,600 | 51.56 | 51.82 | 51.31 | 51.41 | 00:00:00 | | 2012-07-26 | 544,400 | 52.25 | 52.48 | 51.59 | 51.74 | 00:00:00 | | 2012-07-27 | 844,200 | 52.08 | 52.61 | 51.54 | 52.04 | 00:00:00 | | 2012-07-30 | 357,300 | 52.05 | 52.96 | 51.62 | 52.71 | 00:00:00 | | 2012-07-31 | 669,500 | 52.75 | 53.09 | 52.46 | 52.78 | 00:00:00 | | 2012-08-01 | 962,500 | 53.23 | 53.49 | 52.30 | 52.33 | 00:00:00 | | 2012-08-02 | 843,200 | 51.61 | 52.97 | 51.58 | 52.68 | 00:00:00 | | 2012-08-03 | 1,407,500 | 53.17 | 55.19 | 52.99 | 54.21 | 00:00:00 | | 2012-08-06 | 1,044,900 | 54.17 | 55.03 | 54.17 | 54.75 | 00:00:00 | | 2012-08-07 | 562,800 | 55.10 | 55.42 | 54.70 | 54.80 | 00:00:00 | | 2012-08-08 | 920,100 | 54.90 | 55.03 | 54.29 | 54.89 | 00:00:00 | | 2012-08-09 | 895,100 | 54.57 | 55.18 | 54.29 | 55.04 | 00:00:00 | | 2012-08-10 | 597,600 | 54.99 | 55.40 | 54.61 | 55.37 | 00:00:00 | | 2012-08-13 | 874,500 | 55.37 | 56.11 | 55.00 | 55.86 | 00:00:00 | | 2012-08-14 | 1,304,000 | 55.95 | 56.81 | 55.67 | 56.29 | 00:00:00 | | 2012-08-15 | 948,500 | 56.06 | 56.69 | 55.92 | 56.46 | 00:00:00 | | 2012-08-16 | 402,900 | 56.76 | 56.76 | 55.92 | 56.17 | 00:00:00 | | 2012-08-17 | 762,700 | 55.97 | 56.58 | 55.22 | 55.56 | 00:00:00 | | 2012-08-20 | 797,800 | 55.68 | 55.68 | 54.74 | 55.10 | 00:00:00 | | 2012-08-21 | 732,600 | 55.10 | 55.73 | 55.05 | 55.10 | 00:00:00 | | 2012-08-22 | 820,500 | 55.05 | 55.21 | 54.74 | 54.87 | 00:00:00 | | 2012-08-23 | 550,100 | 54.84 | 55.02 | 54.41 | 54.60 | 00:00:00 | | 2012-08-24 | 513,100 | 54.37 | 55.13 | 54.25 | 54.88 | 00:00:00 | | 2012-08-27 | 344,600 | 55.23 | 55.52 | 54.80 | 55.12 | 00:00:00 | | 2012-08-28 | 460,000 | 54.93 | 55.55 | 54.93 | 55.12 | 00:00:00 | | 2012-08-29 | 342,900 | 55.02 | 55.36 | 54.98 | 55.14 | 00:00:00 | | 2012-08-30 | 338,000 | 54.89 | 55.32 | 54.89 | 54.90 | 00:00:00 | | 2012-08-31 | 1,023,500 | 55.09 | 55.92 | 55.01 | 55.27 | 00:00:00 | | 2012-09-04 | 642,200 | 55.45 | 56.26 | 55.31 | 56.01 | 00:00:00 | | 2012-09-05 | 641,800 | 56.80 | 56.80 | 55.91 | 56.29 | 00:00:00 | | 2012-09-06 | 1,109,700 | 56.51 | 56.97 | 56.45 | 56.97 | 00:00:00 | | 2012-09-07 | 834,100 | 57.11 | 57.62 | 56.99 | 57.20 | 00:00:00 | | 2012-09-10 | 451,400 | 57.37 | 57.37 | 56.99 | 57.11 | 00:00:00 | | 2012-09-11 | 605,200 | 57.05 | 57.28 | 56.74 | 56.87 | 00:00:00 | | 2012-09-12 | 392,700 | 57.07 | 57.41 | 56.90 | 57.12 | 00:00:00 | | 2012-09-13 | 666,200 | 57.06 | 57.98 | 56.67 | 57.78 | 00:00:00 | | 2012-09-14 | 774,800 | 57.91 | 58.65 | 57.73 | 58.37 | 00:00:00 | | 2012-09-17 | 615,400 | 58.27 | 58.27 | 57.39 | 57.54 | 00:00:00 | | 2012-09-18 | 683,200 | 57.35 | 57.55 | 57.18 | 57.41 | 00:00:00 | | 2012-09-19 | 789,900 | 57.19 | 57.49 | 56.82 | 57.28 | 00:00:00 | | 2012-09-20 | 925,800 | 57.01 | 57.76 | 56.16 | 57.69 | 00:00:00 | | 2012-09-21 | 3,538,900 | 58.18 | 59.67 | 57.65 | 59.57 | 00:00:00 | | 2012-09-24 | 1,615,600 | 59.63 | 60.40 | 59.04 | 60.28 | 00:00:00 | | 2012-09-25 | 1,298,100 | 60.19 | 61.00 | 59.92 | 60.30 | 00:00:00 | | 2012-09-26 | 1,044,700 | 60.09 | 60.33 | 59.56 | 60.05 | 00:00:00 | | 2012-09-27 | 1,717,500 | 60.34 | 60.86 | 59.98 | 60.59 | 00:00:00 | | 2012-09-28 | 1,149,800 | 60.31 | 60.86 | 60.16 | 60.75 | 00:00:00 | | 2012-10-01 | 1,829,400 | 60.66 | 61.99 | 60.37 | 61.15 | 00:00:00 | | 2012-10-02 | 2,615,700 | 61.20 | 61.75 | 61.02 | 61.50 | 00:00:00 | | 2012-10-03 | 993,300 | 61.45 | 62.21 | 61.38 | 61.85 | 00:00:00 | | 2012-10-04 | 1,230,600 | 62.12 | 62.21 | 61.46 | 61.56 | 00:00:00 | | 2012-10-05 | 997,500 | 62.19 | 62.44 | 61.54 | 61.63 | 00:00:00 | | 2012-10-08 | 527,300 | 61.55 | 61.60 | 61.04 | 61.26 | 00:00:00 | | 2012-10-09 | 756,200 | 61.11 | 61.34 | 60.21 | 60.27 | 00:00:00 | | 2012-10-10 | 887,900 | 60.36 | 60.68 | 60.00 | 60.28 | 00:00:00 | | 2012-10-11 | 803,200 | 60.28 | 61.03 | 60.26 | 60.66 | 00:00:00 | | 2012-10-12 | 757,900 | 60.77 | 61.34 | 60.50 | 60.86 | 00:00:00 | | 2012-10-15 | 1,173,500 | 60.87 | 61.49 | 60.76 | 61.22 | 00:00:00 | | 2012-10-16 | 1,593,500 | 61.35 | 61.47 | 60.95 | 61.07 | 00:00:00 | | 2012-10-17 | 1,633,600 | 60.72 | 61.80 | 60.54 | 61.66 | 00:00:00 | | 2012-10-18 | 1,447,400 | 61.66 | 62.10 | 61.50 | 62.02 | 00:00:00 | | 2012-10-19 | 2,606,900 | 62.00 | 62.45 | 61.62 | 62.10 | 00:00:00 | | 2012-10-22 | 959,900 | 62.43 | 62.86 | 61.70 | 62.05 | 00:00:00 | | 2012-10-23 | 842,700 | 62.00 | 62.00 | 60.68 | 61.18 | 00:00:00 | | 2012-10-24 | 595,800 | 61.38 | 61.66 | 60.80 | 60.91 | 00:00:00 | | 2012-10-25 | 681,500 | 61.37 | 61.79 | 60.42 | 60.69 | 00:00:00 | | 2012-10-26 | 476,800 | 60.65 | 60.99 | 60.10 | 60.40 | 00:00:00 | | 2012-10-31 | 683,500 | 60.63 | 60.88 | 59.81 | 60.03 | 00:00:00 | | 2012-11-01 | 792,700 | 60.34 | 60.92 | 60.10 | 60.62 | 00:00:00 | | 2012-11-02 | 727,400 | 60.73 | 61.34 | 59.86 | 59.90 | 00:00:00 | | 2012-11-05 | 3,153,900 | 59.79 | 59.79 | 56.06 | 58.10 | 00:00:00 | | 2012-11-06 | 2,078,100 | 57.76 | 59.04 | 57.72 | 58.59 | 00:00:00 | | 2012-11-07 | 810,400 | 58.31 | 58.53 | 57.63 | 57.69 | 00:00:00 | | 2012-11-08 | 960,500 | 57.80 | 58.75 | 57.80 | 58.02 | 00:00:00 | | 2012-11-09 | 723,700 | 57.97 | 59.70 | 57.63 | 57.83 | 00:00:00 | | 2012-11-12 | 675,600 | 58.07 | 58.21 | 55.95 | 57.62 | 00:00:00 | | 2012-11-13 | 1,287,800 | 57.26 | 58.33 | 56.46 | 56.96 | 00:00:00 | | 2012-11-14 | 1,383,600 | 57.22 | 57.84 | 54.81 | 54.90 | 00:00:00 | | 2012-11-15 | 1,827,400 | 54.49 | 55.80 | 54.05 | 54.85 | 00:00:00 | | 2012-11-16 | 1,306,600 | 55.07 | 56.43 | 54.48 | 56.29 | 00:00:00 | | 2012-11-19 | 791,500 | 56.76 | 57.04 | 56.45 | 56.80 | 00:00:00 | | 2012-11-20 | 1,410,800 | 56.60 | 57.84 | 56.45 | 57.71 | 00:00:00 | | 2012-11-21 | 858,800 | 57.55 | 58.04 | 56.95 | 57.17 | 00:00:00 | | 2012-11-23 | 350,100 | 57.20 | 57.66 | 56.75 | 57.03 | 00:00:00 | | 2012-11-26 | 808,300 | 56.81 | 57.95 | 56.81 | 57.27 | 00:00:00 | | 2012-11-27 | 820,000 | 57.04 | 57.62 | 56.94 | 57.09 | 00:00:00 | | 2012-11-28 | 774,700 | 56.75 | 57.50 | 56.45 | 57.35 | 00:00:00 | | 2012-11-29 | 914,200 | 57.38 | 57.85 | 56.89 | 57.08 | 00:00:00 | | 2012-11-30 | 3,075,500 | 57.23 | 57.58 | 55.88 | 56.04 | 00:00:00 | | 2012-12-03 | 2,594,900 | 56.20 | 58.06 | 56.01 | 57.43 | 00:00:00 | | 2012-12-04 | 2,306,400 | 57.34 | 57.73 | 57.19 | 57.19 | 00:00:00 | | 2012-12-05 | 2,286,600 | 57.54 | 58.87 | 57.30 | 58.76 | 00:00:00 | | 2012-12-06 | 1,741,600 | 58.68 | 60.10 | 58.60 | 60.04 | 00:00:00 | | 2012-12-07 | 1,930,900 | 59.57 | 60.68 | 59.57 | 60.05 | 00:00:00 | | 2012-12-10 | 872,700 | 60.12 | 60.59 | 59.69 | 60.30 | 00:00:00 | | 2012-12-11 | 737,200 | 60.37 | 60.62 | 60.23 | 60.60 | 00:00:00 | | 2012-12-12 | 984,400 | 60.96 | 61.15 | 60.37 | 60.58 | 00:00:00 | | 2012-12-13 | 2,162,700 | 60.48 | 61.12 | 60.15 | 60.23 | 00:00:00 | | 2012-12-14 | 1,226,300 | 60.17 | 60.72 | 59.81 | 60.31 | 00:00:00 | | 2012-12-17 | 2,410,500 | 61.21 | 61.65 | 60.49 | 61.63 | 00:00:00 | | 2012-12-18 | 1,702,700 | 61.87 | 62.91 | 61.50 | 62.74 | 00:00:00 | | 2012-12-19 | 1,428,800 | 62.91 | 63.31 | 62.65 | 62.97 | 00:00:00 | | 2012-12-20 | 1,108,500 | 62.77 | 63.94 | 62.63 | 63.20 | 00:00:00 | | 2012-12-21 | 5,148,300 | 62.07 | 62.92 | 61.52 | 62.49 | 00:00:00 | | 2012-12-24 | 510,800 | 62.52 | 62.96 | 61.91 | 62.28 | 00:00:00 | | 2012-12-26 | 629,700 | 62.39 | 62.97 | 61.63 | 61.72 | 00:00:00 | | 2012-12-27 | 1,659,400 | 61.88 | 62.43 | 61.07 | 62.29 | 00:00:00 | | 2012-12-28 | 703,900 | 61.76 | 62.81 | 61.56 | 61.65 | 00:00:00 | | 2012-12-31 | 1,174,300 | 61.65 | 63.24 | 61.38 | 62.96 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
