|
 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 | | 2004-11-22 | 768,200 | 41.18 | 41.40 | 40.75 | 41.18 | 00:00:00 | | 2004-11-23 | 678,300 | 41.12 | 41.35 | 40.96 | 41.26 | 00:00:00 | | 2004-11-24 | 344,500 | 41.39 | 41.60 | 41.05 | 41.54 | 00:00:00 | | 2004-11-26 | 148,800 | 41.51 | 41.71 | 41.20 | 41.70 | 00:00:00 | | 2004-11-29 | 424,200 | 41.57 | 42.00 | 41.57 | 41.85 | 00:00:00 | | 2004-11-30 | 1,386,700 | 41.99 | 43.23 | 41.70 | 43.06 | 00:00:00 | | 2004-12-01 | 1,293,300 | 42.91 | 44.66 | 42.65 | 43.68 | 00:00:00 | | 2004-12-02 | 505,200 | 43.73 | 43.75 | 42.72 | 43.50 | 00:00:00 | | 2004-12-03 | 488,900 | 43.90 | 43.95 | 43.04 | 43.37 | 00:00:00 | | 2004-12-06 | 421,800 | 43.25 | 43.80 | 43.25 | 43.57 | 00:00:00 | | 2004-12-07 | 543,900 | 43.65 | 44.32 | 43.65 | 43.88 | 00:00:00 | | 2004-12-08 | 614,000 | 43.88 | 44.57 | 43.88 | 44.40 | 00:00:00 | | 2004-12-09 | 649,000 | 44.38 | 44.87 | 44.09 | 44.70 | 00:00:00 | | 2004-12-10 | 582,500 | 44.72 | 45.07 | 44.38 | 44.85 | 00:00:00 | | 2004-12-13 | 596,800 | 44.97 | 45.23 | 44.76 | 44.98 | 00:00:00 | | 2004-12-14 | 577,000 | 44.70 | 45.58 | 44.70 | 45.30 | 00:00:00 | | 2004-12-15 | 676,300 | 45.62 | 45.92 | 45.41 | 45.63 | 00:00:00 | | 2004-12-16 | 503,500 | 45.68 | 45.74 | 44.75 | 45.27 | 00:00:00 | | 2004-12-17 | 5,769,900 | 45.09 | 47.27 | 45.09 | 47.27 | 00:00:00 | | 2004-12-20 | 2,047,000 | 46.92 | 47.09 | 45.78 | 46.09 | 00:00:00 | | 2004-12-21 | 1,044,300 | 46.31 | 46.37 | 45.74 | 46.15 | 00:00:00 | | 2004-12-22 | 416,900 | 45.98 | 46.30 | 45.58 | 46.00 | 00:00:00 | | 2004-12-23 | 277,900 | 46.00 | 46.16 | 45.53 | 46.00 | 00:00:00 | | 2004-12-27 | 733,700 | 46.50 | 46.50 | 45.17 | 45.96 | 00:00:00 | | 2004-12-28 | 637,700 | 46.00 | 46.40 | 45.80 | 46.36 | 00:00:00 | | 2004-12-29 | 277,200 | 45.98 | 46.77 | 45.97 | 46.62 | 00:00:00 | | 2004-12-30 | 255,400 | 46.87 | 46.95 | 46.15 | 46.38 | 00:00:00 | | 2004-12-31 | 322,600 | 46.43 | 46.52 | 46.04 | 46.23 | 00:00:00 | | 2005-01-03 | 1,019,800 | 45.88 | 46.22 | 45.07 | 46.14 | 00:00:00 | | 2005-01-04 | 593,800 | 45.85 | 46.44 | 44.44 | 44.89 | 00:00:00 | | 2005-01-05 | 809,500 | 44.46 | 45.33 | 43.62 | 43.69 | 00:00:00 | | 2005-01-06 | 1,024,300 | 43.57 | 43.65 | 43.21 | 43.22 | 00:00:00 | | 2005-01-07 | 493,800 | 43.25 | 43.74 | 43.07 | 43.41 | 00:00:00 | | 2005-01-10 | 508,800 | 43.58 | 43.96 | 42.94 | 43.16 | 00:00:00 | | 2005-01-11 | 684,700 | 43.20 | 43.59 | 42.50 | 43.45 | 00:00:00 | | 2005-01-12 | 386,700 | 43.69 | 43.91 | 42.68 | 43.09 | 00:00:00 | | 2005-01-13 | 647,200 | 42.82 | 43.18 | 42.46 | 42.81 | 00:00:00 | | 2005-01-14 | 1,067,300 | 42.76 | 43.85 | 42.70 | 43.69 | 00:00:00 | | 2005-01-18 | 2,032,700 | 43.39 | 44.29 | 43.31 | 44.23 | 00:00:00 | | 2005-01-19 | 1,440,200 | 44.06 | 44.98 | 43.95 | 44.26 | 00:00:00 | | 2005-01-20 | 943,200 | 44.31 | 44.65 | 43.97 | 44.07 | 00:00:00 | | 2005-01-21 | 740,100 | 44.09 | 44.77 | 43.90 | 44.55 | 00:00:00 | | 2005-01-24 | 801,600 | 44.55 | 45.95 | 44.44 | 45.39 | 00:00:00 | | 2005-01-25 | 757,500 | 45.40 | 45.96 | 45.40 | 45.82 | 00:00:00 | | 2005-01-26 | 623,600 | 45.86 | 45.99 | 45.38 | 45.54 | 00:00:00 | | 2005-01-27 | 918,500 | 45.46 | 45.59 | 44.46 | 44.87 | 00:00:00 | | 2005-01-28 | 1,248,400 | 44.90 | 44.90 | 43.79 | 44.54 | 00:00:00 | | 2005-01-31 | 657,300 | 44.72 | 45.70 | 44.65 | 45.28 | 00:00:00 | | 2005-02-01 | 1,183,000 | 45.42 | 45.58 | 44.71 | 44.79 | 00:00:00 | | 2005-02-02 | 555,200 | 44.95 | 44.97 | 44.42 | 44.73 | 00:00:00 | | 2005-02-03 | 391,200 | 44.74 | 45.17 | 44.23 | 44.57 | 00:00:00 | | 2005-02-04 | 726,100 | 44.61 | 45.21 | 44.43 | 45.11 | 00:00:00 | | 2005-02-07 | 580,000 | 45.00 | 45.58 | 45.00 | 45.41 | 00:00:00 | | 2005-02-08 | 907,700 | 45.35 | 45.45 | 44.77 | 44.93 | 00:00:00 | | 2005-02-09 | 943,600 | 44.95 | 44.95 | 43.84 | 44.40 | 00:00:00 | | 2005-02-10 | 427,400 | 44.47 | 44.78 | 44.30 | 44.41 | 00:00:00 | | 2005-02-11 | 686,700 | 44.52 | 45.56 | 44.27 | 45.00 | 00:00:00 | | 2005-02-14 | 575,300 | 44.93 | 45.10 | 44.13 | 44.54 | 00:00:00 | | 2005-02-15 | 1,545,400 | 44.61 | 45.35 | 44.50 | 44.95 | 00:00:00 | | 2005-02-16 | 1,490,700 | 44.95 | 46.61 | 44.76 | 44.91 | 00:00:00 | | 2005-02-17 | 1,099,700 | 44.71 | 44.97 | 44.05 | 44.15 | 00:00:00 | | 2005-02-18 | 1,279,200 | 44.54 | 44.99 | 44.09 | 44.17 | 00:00:00 | | 2005-02-22 | 988,700 | 43.98 | 44.48 | 43.21 | 43.40 | 00:00:00 | | 2005-02-23 | 761,300 | 43.48 | 43.89 | 43.25 | 43.40 | 00:00:00 | | 2005-02-24 | 923,900 | 43.30 | 43.75 | 43.00 | 43.43 | 00:00:00 | | 2005-02-25 | 1,015,800 | 43.38 | 43.57 | 42.88 | 43.18 | 00:00:00 | | 2005-02-28 | 902,900 | 43.26 | 43.62 | 42.77 | 43.23 | 00:00:00 | | 2005-03-01 | 971,900 | 43.23 | 43.85 | 43.23 | 43.35 | 00:00:00 | | 2005-03-02 | 971,400 | 43.45 | 45.00 | 43.28 | 44.55 | 00:00:00 | | 2005-03-03 | 1,106,800 | 44.72 | 45.00 | 44.24 | 44.50 | 00:00:00 | | 2005-03-04 | 877,300 | 44.80 | 45.43 | 44.51 | 44.85 | 00:00:00 | | 2005-03-07 | 800,900 | 45.00 | 45.57 | 44.89 | 45.40 | 00:00:00 | | 2005-03-08 | 1,185,700 | 45.30 | 46.82 | 45.30 | 46.57 | 00:00:00 | | 2005-03-09 | 1,664,500 | 46.83 | 47.53 | 46.53 | 47.28 | 00:00:00 | | 2005-03-10 | 883,800 | 47.15 | 47.48 | 46.78 | 47.40 | 00:00:00 | | 2005-03-11 | 949,700 | 47.30 | 47.70 | 46.49 | 46.98 | 00:00:00 | | 2005-03-14 | 688,100 | 47.00 | 47.41 | 46.65 | 46.66 | 00:00:00 | | 2005-03-15 | 484,700 | 46.89 | 47.12 | 45.89 | 46.33 | 00:00:00 | | 2005-03-16 | 653,900 | 46.06 | 46.34 | 45.19 | 45.50 | 00:00:00 | | 2005-03-17 | 486,900 | 45.60 | 46.08 | 45.08 | 45.64 | 00:00:00 | | 2005-03-18 | 456,700 | 45.60 | 46.00 | 44.98 | 45.24 | 00:00:00 | | 2005-03-21 | 419,100 | 45.17 | 45.91 | 44.99 | 45.60 | 00:00:00 | | 2005-03-22 | 649,200 | 45.66 | 46.31 | 45.36 | 45.57 | 00:00:00 | | 2005-03-23 | 1,262,200 | 45.40 | 45.70 | 43.62 | 44.27 | 00:00:00 | | 2005-03-24 | 823,700 | 44.75 | 45.08 | 43.67 | 43.99 | 00:00:00 | | 2005-03-28 | 781,900 | 44.11 | 44.56 | 44.00 | 44.03 | 00:00:00 | | 2005-03-29 | 1,675,000 | 44.07 | 44.20 | 43.43 | 43.76 | 00:00:00 | | 2005-03-30 | 885,500 | 43.78 | 43.97 | 43.34 | 43.52 | 00:00:00 | | 2005-03-31 | 660,500 | 43.45 | 43.75 | 43.34 | 43.74 | 00:00:00 | | 2005-04-01 | 828,600 | 43.74 | 44.02 | 43.06 | 43.09 | 00:00:00 | | 2005-04-04 | 1,279,700 | 43.05 | 43.25 | 41.65 | 41.95 | 00:00:00 | | 2005-04-05 | 1,714,300 | 41.96 | 41.99 | 41.16 | 41.48 | 00:00:00 | | 2005-04-06 | 1,188,800 | 41.27 | 41.70 | 41.06 | 41.09 | 00:00:00 | | 2005-04-07 | 863,700 | 41.03 | 41.49 | 41.00 | 41.30 | 00:00:00 | | 2005-04-08 | 1,089,000 | 41.62 | 42.44 | 41.60 | 41.61 | 00:00:00 | | 2005-04-11 | 826,000 | 41.89 | 42.62 | 41.89 | 42.49 | 00:00:00 | | 2005-04-12 | 899,900 | 42.23 | 42.83 | 41.84 | 42.73 | 00:00:00 | | 2005-04-13 | 1,196,800 | 42.87 | 43.01 | 42.69 | 42.93 | 00:00:00 | | 2005-04-14 | 958,700 | 42.88 | 43.31 | 42.74 | 42.80 | 00:00:00 | | 2005-04-15 | 1,012,800 | 42.33 | 42.90 | 41.85 | 41.87 | 00:00:00 | | 2005-04-18 | 1,140,000 | 42.00 | 43.20 | 41.71 | 42.04 | 00:00:00 | | 2005-04-19 | 688,400 | 42.16 | 42.24 | 41.70 | 41.84 | 00:00:00 | | 2005-04-20 | 725,800 | 41.94 | 41.94 | 41.47 | 41.65 | 00:00:00 | | 2005-04-21 | 1,241,900 | 41.70 | 43.01 | 41.70 | 43.01 | 00:00:00 | | 2005-04-22 | 569,700 | 43.03 | 43.25 | 41.98 | 42.17 | 00:00:00 | | 2005-04-25 | 526,200 | 42.20 | 42.50 | 41.83 | 42.14 | 00:00:00 | | 2005-04-26 | 863,900 | 41.93 | 42.10 | 41.15 | 41.16 | 00:00:00 | | 2005-04-27 | 824,400 | 41.00 | 41.87 | 40.91 | 41.76 | 00:00:00 | | 2005-04-28 | 1,703,400 | 41.36 | 41.62 | 41.10 | 41.31 | 00:00:00 | | 2005-04-29 | 1,303,700 | 41.17 | 42.00 | 41.11 | 41.47 | 00:00:00 | | 2005-05-02 | 635,500 | 41.75 | 42.04 | 40.69 | 40.77 | 00:00:00 | | 2005-05-03 | 870,000 | 40.78 | 42.14 | 40.63 | 42.14 | 00:00:00 | | 2005-05-04 | 726,400 | 42.37 | 43.39 | 42.29 | 43.16 | 00:00:00 | | 2005-05-05 | 723,400 | 42.95 | 43.05 | 42.20 | 42.76 | 00:00:00 | | 2005-05-06 | 1,110,100 | 42.77 | 43.42 | 42.14 | 43.23 | 00:00:00 | | 2005-05-09 | 910,100 | 43.23 | 43.97 | 43.12 | 43.88 | 00:00:00 | | 2005-05-10 | 829,800 | 43.88 | 43.88 | 43.01 | 43.29 | 00:00:00 | | 2005-05-11 | 683,400 | 43.65 | 43.85 | 42.20 | 42.60 | 00:00:00 | | 2005-05-12 | 445,800 | 42.81 | 42.81 | 41.90 | 42.28 | 00:00:00 | | 2005-05-13 | 850,300 | 42.53 | 42.86 | 41.70 | 41.70 | 00:00:00 | | 2005-05-16 | 508,500 | 41.83 | 41.83 | 41.07 | 41.21 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
