|
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 | 2012-12-31 | 1,174,300 | 61.65 | 63.24 | 61.38 | 62.96 | 00:00:00 | 2013-01-02 | 1,213,700 | 64.36 | 65.24 | 64.21 | 65.14 | 00:00:00 | 2013-01-03 | 895,500 | 64.97 | 65.73 | 64.80 | 65.30 | 00:00:00 | 2013-01-04 | 668,500 | 65.13 | 65.68 | 65.04 | 65.47 | 00:00:00 | 2013-01-07 | 887,300 | 65.12 | 65.94 | 65.01 | 65.31 | 00:00:00 | 2013-01-08 | 932,600 | 65.49 | 65.54 | 65.00 | 65.46 | 00:00:00 | 2013-01-09 | 597,200 | 65.46 | 66.57 | 65.27 | 65.96 | 00:00:00 | 2013-01-10 | 976,800 | 66.07 | 67.41 | 66.07 | 66.58 | 00:00:00 | 2013-01-11 | 2,605,600 | 67.05 | 67.66 | 66.15 | 67.50 | 00:00:00 | 2013-01-14 | 987,900 | 67.39 | 67.50 | 66.48 | 66.77 | 00:00:00 | 2013-01-15 | 743,000 | 66.17 | 66.85 | 65.79 | 66.81 | 00:00:00 | 2013-01-16 | 706,900 | 66.87 | 67.68 | 66.69 | 67.54 | 00:00:00 | 2013-01-17 | 1,306,500 | 67.91 | 68.55 | 67.75 | 68.52 | 00:00:00 | 2013-01-18 | 1,673,800 | 68.15 | 69.59 | 68.15 | 69.43 | 00:00:00 | 2013-01-23 | 1,838,400 | 68.20 | 68.31 | 67.20 | 67.78 | 00:00:00 | 2013-01-24 | 1,625,000 | 68.07 | 68.66 | 67.45 | 67.50 | 00:00:00 | 2013-01-25 | 1,197,200 | 67.87 | 68.45 | 67.24 | 68.43 | 00:00:00 | 2013-02-04 | 1,237,500 | 70.00 | 70.51 | 69.16 | 69.46 | 00:00:00 | 2013-02-06 | 24,049,800 | 65.33 | 66.39 | 63.79 | 66.06 | 00:00:00 | 2013-02-07 | 9,074,700 | 66.10 | 68.67 | 65.77 | 68.07 | 00:00:00 | 2013-02-19 | 3,008,300 | 65.81 | 65.87 | 64.71 | 65.05 | 00:00:00 | 2013-02-22 | 2,881,500 | 63.69 | 64.88 | 63.12 | 64.86 | 00:00:00 | 2013-02-28 | 3,054,700 | 67.28 | 69.02 | 67.11 | 68.89 | 00:00:00 | 2013-03-05 | 4,075,000 | 70.39 | 71.16 | 70.04 | 70.82 | 00:00:00 | 2013-03-14 | 2,599,900 | 70.47 | 70.65 | 69.49 | 70.11 | 00:00:00 | 2013-03-15 | 2,780,300 | 70.29 | 70.29 | 69.01 | 69.12 | 00:00:00 | 2013-03-19 | 2,037,600 | 68.51 | 68.87 | 67.49 | 68.11 | 00:00:00 | 2013-03-20 | 2,703,500 | 68.26 | 70.10 | 68.14 | 69.99 | 00:00:00 | 2013-03-21 | 2,226,200 | 69.49 | 69.88 | 69.17 | 69.36 | 00:00:00 | 2013-03-22 | 1,849,100 | 69.55 | 71.26 | 69.48 | 70.61 | 00:00:00 | 2013-03-25 | 2,144,400 | 70.51 | 70.78 | 68.91 | 69.52 | 00:00:00 | 2013-03-28 | 4,078,100 | 71.82 | 73.47 | 70.35 | 73.38 | 00:00:00 | 2013-04-01 | 2,011,000 | 73.66 | 74.61 | 72.93 | 73.66 | 00:00:00 | 2013-04-08 | 2,252,300 | 73.88 | 74.41 | 73.09 | 74.10 | 00:00:00 | 2013-04-11 | 2,775,200 | 74.21 | 75.86 | 74.00 | 75.14 | 00:00:00 | 2013-04-12 | 2,308,500 | 75.43 | 75.79 | 74.38 | 75.54 | 00:00:00 | 2013-04-15 | 1,971,400 | 75.16 | 75.24 | 73.39 | 74.07 | 00:00:00 | 2013-04-17 | 1,738,000 | 73.63 | 74.43 | 72.72 | 73.39 | 00:00:00 | 2013-04-18 | 1,523,400 | 73.89 | 73.89 | 72.57 | 72.85 | 00:00:00 | 2013-04-29 | 1,524,700 | 73.70 | 74.24 | 73.04 | 73.29 | 00:00:00 | 2013-05-06 | 1,188,600 | 74.69 | 75.63 | 74.04 | 75.18 | 00:00:00 | 2013-05-07 | 3,105,300 | 75.11 | 78.24 | 75.06 | 78.01 | 00:00:00 | 2013-05-08 | 2,749,800 | 78.19 | 79.11 | 77.70 | 79.05 | 00:00:00 | 2013-05-09 | 6,113,700 | 78.62 | 78.64 | 75.80 | 76.86 | 00:00:00 | 2013-05-10 | 1,264,000 | 76.71 | 77.78 | 76.70 | 76.93 | 00:00:00 | 2013-05-13 | 1,217,600 | 76.88 | 77.22 | 76.14 | 76.89 | 00:00:00 | 2013-05-31 | 1,896,500 | 74.52 | 74.94 | 73.68 | 73.70 | 00:00:00 | 2013-06-03 | 2,138,500 | 73.84 | 74.39 | 73.05 | 74.00 | 00:00:00 | 2013-06-13 | 2,971,000 | 72.60 | 73.77 | 72.12 | 73.62 | 00:00:00 | 2013-06-14 | 2,054,400 | 73.72 | 74.29 | 72.85 | 73.64 | 00:00:00 | 2013-06-17 | 3,903,200 | 74.64 | 74.94 | 71.33 | 72.03 | 00:00:00 | 2013-07-01 | 2,788,700 | 74.28 | 74.49 | 72.62 | 74.41 | 00:00:00 | 2013-07-18 | 6,280,100 | 81.53 | 81.74 | 81.12 | 81.29 | 00:00:00 | 2013-07-19 | 2,279,300 | 81.60 | 81.87 | 80.96 | 81.19 | 00:00:00 | 2013-07-29 | 952,300 | 80.54 | 80.72 | 79.86 | 80.32 | 00:00:00 | 2013-08-08 | 1,525,200 | 79.98 | 80.20 | 78.89 | 79.15 | 00:00:00 | 2013-08-09 | 1,560,000 | 79.00 | 79.67 | 78.82 | 79.15 | 00:00:00 | 2013-08-15 | 1,756,300 | 76.04 | 76.25 | 74.00 | 75.74 | 00:00:00 | 2013-08-16 | 2,005,800 | 75.67 | 76.25 | 75.21 | 76.24 | 00:00:00 | 2013-08-29 | 3,025,100 | 76.08 | 79.14 | 75.96 | 78.59 | 00:00:00 | 2013-09-06 | 1,865,700 | 78.07 | 78.29 | 76.85 | 76.97 | 00:00:00 | 2013-09-12 | 1,394,100 | 78.22 | 78.89 | 77.74 | 77.81 | 00:00:00 | 2013-09-13 | 1,216,600 | 78.09 | 78.15 | 77.40 | 77.48 | 00:00:00 | 2013-09-16 | 1,345,600 | 78.41 | 78.92 | 77.70 | 77.85 | 00:00:00 | 2013-09-17 | 1,852,300 | 77.91 | 79.71 | 77.85 | 79.37 | 00:00:00 | 2013-09-18 | 2,358,100 | 79.25 | 80.01 | 78.23 | 79.50 | 00:00:00 | 2013-09-24 | 1,378,600 | 78.35 | 78.62 | 77.84 | 77.88 | 00:00:00 | 2013-10-03 | 2,042,100 | 79.25 | 79.63 | 77.89 | 77.97 | 00:00:00 | 2013-10-04 | 1,695,100 | 77.88 | 78.66 | 77.81 | 78.14 | 00:00:00 | 2013-10-07 | 1,447,400 | 77.13 | 78.40 | 76.34 | 77.79 | 00:00:00 | 2013-10-08 | 1,830,000 | 77.63 | 77.97 | 75.93 | 76.06 | 00:00:00 | 2013-10-09 | 2,508,700 | 76.46 | 76.52 | 74.71 | 74.90 | 00:00:00 | 2013-10-15 | 1,626,000 | 77.00 | 77.37 | 76.64 | 76.97 | 00:00:00 | 2013-10-16 | 2,642,700 | 77.16 | 77.75 | 76.82 | 76.88 | 00:00:00 | 2013-10-17 | 1,906,900 | 77.05 | 77.92 | 76.39 | 77.85 | 00:00:00 | 2013-10-18 | 1,824,800 | 77.64 | 78.53 | 77.13 | 77.35 | 00:00:00 | 2013-10-29 | 1,738,800 | 81.26 | 81.26 | 79.50 | 79.71 | 00:00:00 | 2013-10-30 | 1,939,100 | 79.71 | 79.98 | 77.50 | 77.99 | 00:00:00 | 2013-10-31 | 2,276,900 | 77.79 | 78.51 | 77.70 | 78.25 | 00:00:00 | 2013-11-01 | 1,951,000 | 78.43 | 78.71 | 77.84 | 78.46 | 00:00:00 | 2013-11-05 | 2,081,500 | 76.77 | 76.95 | 75.98 | 76.04 | 00:00:00 | 2013-11-06 | 6,038,600 | 77.53 | 81.30 | 77.00 | 80.98 | 00:00:00 | 2013-11-07 | 3,107,100 | 81.58 | 81.58 | 79.09 | 79.47 | 00:00:00 | 2013-11-11 | 1,617,100 | 80.58 | 80.69 | 79.23 | 79.48 | 00:00:00 | 2013-11-18 | 1,050,700 | 79.90 | 80.71 | 79.66 | 79.87 | 00:00:00 | 2013-11-19 | 865,500 | 79.67 | 79.97 | 78.92 | 79.26 | 00:00:00 | 2013-11-20 | 1,170,000 | 80.14 | 80.14 | 78.50 | 78.65 | 00:00:00 | 2013-11-29 | 941,000 | 85.29 | 85.94 | 84.58 | 85.81 | 00:00:00 | 2013-12-02 | 2,832,400 | 85.95 | 86.72 | 84.96 | 85.07 | 00:00:00 | 2013-12-05 | 2,117,100 | 83.34 | 84.27 | 83.03 | 84.05 | 00:00:00 | 2013-12-06 | 1,405,700 | 85.63 | 85.82 | 84.61 | 85.18 | 00:00:00 | 2013-12-09 | 1,709,100 | 85.45 | 86.82 | 84.97 | 85.50 | 00:00:00 | 2013-12-10 | 1,599,100 | 85.26 | 85.76 | 84.93 | 85.37 | 00:00:00 | 2013-12-11 | 916,000 | 85.50 | 85.80 | 84.46 | 84.67 | 00:00:00 | 2013-12-12 | 1,351,200 | 84.69 | 85.16 | 83.63 | 84.59 | 00:00:00 | 2013-12-17 | 1,317,500 | 85.15 | 85.15 | 83.46 | 83.81 | 00:00:00 | 2013-12-18 | 1,514,000 | 84.10 | 84.73 | 83.01 | 84.71 | 00:00:00 | 2013-12-19 | 975,200 | 84.90 | 85.80 | 84.59 | 85.64 | 00:00:00 | 2013-12-20 | 1,530,600 | 85.52 | 87.02 | 85.47 | 86.02 | 00:00:00 | 2013-12-24 | 263,000 | 86.63 | 87.52 | 86.50 | 87.42 | 00:00:00 | 2013-12-26 | 479,200 | 87.57 | 87.75 | 86.62 | 87.57 | 00:00:00 | 2013-12-27 | 603,500 | 88.34 | 88.76 | 87.71 | 88.35 | 00:00:00 | 2013-12-30 | 977,500 | 87.99 | 88.31 | 87.03 | 87.53 | 00:00:00 | 2014-01-02 | 1,747,400 | 87.66 | 88.86 | 87.24 | 88.74 | 00:00:00 | 2014-01-13 | 1,873,000 | 89.25 | 90.93 | 88.81 | 89.76 | 00:00:00 | 2014-01-14 | 1,223,100 | 89.95 | 90.72 | 88.69 | 88.99 | 00:00:00 | 2014-01-21 | 1,572,400 | 88.05 | 88.05 | 86.67 | 87.05 | 00:00:00 | 2014-01-22 | 930,000 | 87.09 | 87.89 | 86.94 | 87.20 | 00:00:00 | 2014-01-23 | 1,491,700 | 86.67 | 86.89 | 85.35 | 85.53 | 00:00:00 | 2014-01-24 | 2,361,900 | 84.46 | 85.19 | 83.07 | 83.27 | 00:00:00 | 2014-01-27 | 10,853,700 | 80.04 | 82.36 | 79.97 | 81.42 | 00:00:00 | 2014-01-30 | 5,252,300 | 79.93 | 81.85 | 79.11 | 81.03 | 00:00:00 | 2014-01-31 | 4,688,000 | 79.75 | 80.39 | 78.51 | 79.93 | 00:00:00 | 2014-02-03 | 2,959,900 | 79.50 | 80.25 | 78.61 | 79.03 | 00:00:00 | 2014-02-04 | 3,206,000 | 78.98 | 80.27 | 78.32 | 80.09 | 00:00:00 | 2014-02-05 | 2,770,800 | 79.56 | 80.60 | 78.91 | 80.52 | 00:00:00 | 2014-02-10 | 2,253,600 | 82.19 | 82.87 | 81.61 | 82.20 | 00:00:00 | 2014-02-13 | 2,831,300 | 83.51 | 84.74 | 83.13 | 84.11 | 00:00:00 | 2014-02-14 | 3,102,000 | 83.32 | 84.61 | 83.32 | 83.60 | 00:00:00 | 2014-02-18 | 4,471,400 | 84.63 | 88.01 | 84.15 | 87.51 | 00:00:00 | 2014-02-20 | 2,637,100 | 86.77 | 88.12 | 86.60 | 87.89 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|