|
 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 2024-05-01 | | | Date | Volume | Open | High | Low | Close | Time | | 2015-03-18 | 2,441,500 | 52.10 | 53.16 | 51.75 | 53.04 | 00:00:00 | | 2015-03-19 | 1,101,400 | 53.00 | 53.01 | 52.35 | 52.55 | 00:00:00 | | 2015-03-20 | 1,990,400 | 53.17 | 53.37 | 52.54 | 53.25 | 00:00:00 | | 2015-03-24 | 1,167,100 | 52.89 | 53.08 | 52.44 | 52.53 | 00:00:00 | | 2015-03-25 | 2,470,500 | 52.49 | 52.53 | 51.74 | 51.80 | 00:00:00 | | 2015-03-31 | 1,993,700 | 51.66 | 52.04 | 51.37 | 51.47 | 00:00:00 | | 2015-04-01 | 2,542,400 | 51.66 | 52.12 | 51.63 | 51.90 | 00:00:00 | | 2015-04-02 | 960,500 | 51.86 | 52.15 | 51.74 | 52.08 | 00:00:00 | | 2015-04-06 | 1,585,600 | 51.76 | 52.60 | 51.76 | 52.18 | 00:00:00 | | 2015-04-07 | 1,031,500 | 52.09 | 52.44 | 52.04 | 52.05 | 00:00:00 | | 2015-04-08 | 1,539,200 | 51.91 | 52.36 | 51.85 | 52.32 | 00:00:00 | | 2015-04-13 | 1,039,800 | 52.61 | 52.77 | 52.09 | 52.11 | 00:00:00 | | 2015-04-14 | 1,502,300 | 52.11 | 52.42 | 51.48 | 51.55 | 00:00:00 | | 2015-04-15 | 1,046,100 | 51.50 | 51.84 | 51.18 | 51.24 | 00:00:00 | | 2015-04-21 | 1,455,200 | 50.56 | 51.15 | 50.37 | 51.01 | 00:00:00 | | 2015-04-22 | 1,010,800 | 50.84 | 51.03 | 50.62 | 50.77 | 00:00:00 | | 2015-04-27 | 1,105,200 | 51.88 | 53.33 | 51.88 | 52.29 | 00:00:00 | | 2015-04-30 | 2,086,500 | 52.15 | 52.92 | 52.10 | 52.14 | 00:00:00 | | 2015-05-01 | 1,186,800 | 52.17 | 53.27 | 51.93 | 53.11 | 00:00:00 | | 2015-05-04 | 992,600 | 53.03 | 53.50 | 52.75 | 53.06 | 00:00:00 | | 2015-05-05 | 2,644,200 | 52.93 | 53.05 | 52.00 | 52.21 | 00:00:00 | | 2015-05-06 | 1,604,200 | 52.28 | 52.61 | 51.80 | 52.32 | 00:00:00 | | 2015-05-12 | 1,949,800 | 50.12 | 50.59 | 49.97 | 50.35 | 00:00:00 | | 2015-05-13 | 2,470,800 | 50.50 | 50.67 | 50.03 | 50.23 | 00:00:00 | | 2015-05-18 | 1,665,000 | 51.50 | 52.16 | 51.11 | 51.94 | 00:00:00 | | 2015-05-19 | 3,118,600 | 51.94 | 53.23 | 51.84 | 53.11 | 00:00:00 | | 2015-05-20 | 7,035,300 | 53.38 | 56.01 | 53.22 | 55.40 | 00:00:00 | | 2015-05-21 | 4,230,200 | 55.49 | 56.43 | 55.03 | 56.37 | 00:00:00 | | 2015-05-26 | 2,562,700 | 57.31 | 57.81 | 56.23 | 57.75 | 00:00:00 | | 2015-05-29 | 1,986,400 | 58.26 | 58.26 | 57.05 | 57.53 | 00:00:00 | | 2015-06-05 | 2,480,800 | 55.51 | 55.75 | 54.41 | 55.24 | 00:00:00 | | 2015-06-08 | 1,881,300 | 55.10 | 55.83 | 54.97 | 54.98 | 00:00:00 | | 2015-06-09 | 2,374,100 | 54.93 | 55.20 | 54.26 | 55.02 | 00:00:00 | | 2015-06-10 | 2,031,100 | 55.14 | 56.39 | 54.85 | 56.15 | 00:00:00 | | 2015-06-11 | 1,449,500 | 56.16 | 56.39 | 55.64 | 55.85 | 00:00:00 | | 2015-06-12 | 1,184,600 | 55.45 | 56.16 | 55.45 | 56.03 | 00:00:00 | | 2015-06-16 | 1,669,700 | 56.02 | 56.08 | 55.48 | 55.96 | 00:00:00 | | 2015-06-17 | 1,338,000 | 56.24 | 56.63 | 55.98 | 56.55 | 00:00:00 | | 2015-06-18 | 1,285,500 | 56.53 | 57.28 | 56.45 | 56.86 | 00:00:00 | | 2015-06-19 | 1,817,100 | 57.08 | 57.16 | 56.53 | 56.76 | 00:00:00 | | 2015-06-22 | 1,208,700 | 57.23 | 57.28 | 56.80 | 57.13 | 00:00:00 | | 2015-06-23 | 1,450,900 | 57.63 | 57.87 | 57.12 | 57.25 | 00:00:00 | | 2015-06-24 | 1,256,100 | 57.01 | 57.30 | 56.35 | 56.51 | 00:00:00 | | 2015-07-01 | 1,653,600 | 55.01 | 55.01 | 54.09 | 54.47 | 00:00:00 | | 2015-07-02 | 2,635,000 | 52.47 | 52.62 | 50.62 | 50.70 | 00:00:00 | | 2015-07-07 | 3,466,500 | 50.82 | 50.82 | 48.89 | 49.78 | 00:00:00 | | 2015-07-08 | 1,708,500 | 49.48 | 49.61 | 48.70 | 48.98 | 00:00:00 | | 2015-07-13 | 5,362,700 | 50.90 | 51.65 | 50.76 | 50.98 | 00:00:00 | | 2015-07-16 | 3,507,500 | 52.31 | 53.11 | 52.12 | 52.89 | 00:00:00 | | 2015-07-17 | 1,690,200 | 53.00 | 53.00 | 52.14 | 52.73 | 00:00:00 | | 2015-07-20 | 1,387,900 | 52.63 | 53.01 | 52.12 | 52.58 | 00:00:00 | | 2015-07-23 | 2,286,700 | 52.81 | 52.81 | 51.72 | 52.08 | 00:00:00 | | 2015-07-24 | 1,712,600 | 52.38 | 52.39 | 51.76 | 51.95 | 00:00:00 | | 2015-07-27 | 1,320,200 | 51.89 | 51.89 | 50.89 | 51.13 | 00:00:00 | | 2015-07-28 | 1,132,000 | 51.48 | 51.91 | 50.91 | 51.73 | 00:00:00 | | 2015-07-29 | 1,983,400 | 51.53 | 52.46 | 51.46 | 52.36 | 00:00:00 | | 2015-08-04 | 2,368,600 | 52.88 | 53.30 | 52.39 | 52.51 | 00:00:00 | | 2015-08-05 | 3,738,200 | 52.96 | 54.42 | 52.32 | 54.27 | 00:00:00 | | 2015-08-10 | 1,211,100 | 52.44 | 52.78 | 52.28 | 52.48 | 00:00:00 | | 2015-08-18 | 1,075,600 | 52.42 | 52.64 | 52.26 | 52.45 | 00:00:00 | | 2015-08-19 | 1,058,500 | 52.23 | 52.44 | 51.73 | 52.04 | 00:00:00 | | 2015-08-20 | 1,709,200 | 51.92 | 52.12 | 50.36 | 50.37 | 00:00:00 | | 2015-08-21 | 2,583,200 | 49.72 | 49.98 | 48.39 | 48.44 | 00:00:00 | | 2015-08-27 | 2,187,800 | 47.47 | 49.27 | 47.07 | 49.06 | 00:00:00 | | 2015-08-28 | 1,377,400 | 48.91 | 49.67 | 48.68 | 49.32 | 00:00:00 | | 2015-08-31 | 1,558,600 | 49.10 | 49.10 | 47.97 | 48.12 | 00:00:00 | | 2015-09-03 | 1,809,400 | 47.10 | 47.63 | 46.72 | 47.48 | 00:00:00 | | 2015-09-04 | 1,262,100 | 46.97 | 47.38 | 46.57 | 47.20 | 00:00:00 | | 2015-09-08 | 1,105,300 | 48.05 | 48.53 | 47.67 | 48.22 | 00:00:00 | | 2015-09-09 | 1,145,300 | 48.86 | 48.97 | 47.31 | 47.37 | 00:00:00 | | 2015-09-10 | 1,328,200 | 47.44 | 48.06 | 47.26 | 47.77 | 00:00:00 | | 2015-09-17 | 1,930,300 | 47.93 | 49.02 | 47.76 | 48.80 | 00:00:00 | | 2015-09-18 | 1,829,400 | 48.01 | 49.20 | 48.01 | 48.70 | 00:00:00 | | 2015-09-21 | 1,518,300 | 48.97 | 49.24 | 48.70 | 49.09 | 00:00:00 | | 2015-09-28 | 10,694,000 | 47.26 | 47.40 | 43.02 | 43.09 | 00:00:00 | | 2015-09-29 | 5,347,700 | 43.20 | 43.28 | 42.10 | 42.49 | 00:00:00 | | 2015-09-30 | 3,287,700 | 42.86 | 43.81 | 42.68 | 42.94 | 00:00:00 | | 2015-10-05 | 1,651,300 | 44.79 | 45.41 | 44.71 | 45.09 | 00:00:00 | | 2015-10-06 | 1,301,000 | 44.97 | 45.42 | 44.74 | 45.14 | 00:00:00 | | 2015-10-09 | 1,872,500 | 45.08 | 45.70 | 45.08 | 45.15 | 00:00:00 | | 2015-10-12 | 1,586,000 | 44.92 | 45.29 | 44.30 | 44.33 | 00:00:00 | | 2015-10-19 | 1,235,000 | 45.58 | 45.95 | 45.56 | 45.78 | 00:00:00 | | 2015-10-20 | 1,818,400 | 45.65 | 45.81 | 45.11 | 45.39 | 00:00:00 | | 2015-10-21 | 2,449,700 | 45.66 | 45.66 | 44.09 | 44.26 | 00:00:00 | | 2015-10-22 | 5,217,200 | 44.37 | 44.66 | 43.43 | 43.50 | 00:00:00 | | 2015-10-23 | 4,890,100 | 43.81 | 44.29 | 43.70 | 44.26 | 00:00:00 | | 2015-10-26 | 2,845,200 | 44.17 | 44.44 | 44.00 | 44.26 | 00:00:00 | | 2015-11-05 | 2,505,500 | 46.00 | 46.10 | 45.32 | 45.68 | 00:00:00 | | 2015-11-09 | 1,294,800 | 45.88 | 45.92 | 44.92 | 45.65 | 00:00:00 | | 2015-11-10 | 1,219,600 | 45.38 | 46.20 | 45.32 | 46.01 | 00:00:00 | | 2015-11-11 | 1,382,600 | 46.31 | 47.01 | 45.86 | 46.38 | 00:00:00 | | 2015-11-18 | 3,532,700 | 43.27 | 43.31 | 42.29 | 43.25 | 00:00:00 | | 2015-11-19 | 3,793,300 | 43.10 | 43.23 | 41.69 | 42.00 | 00:00:00 | | 2015-11-23 | 2,374,700 | 42.24 | 42.95 | 41.99 | 42.40 | 00:00:00 | | 2015-11-24 | 3,630,500 | 41.92 | 42.18 | 41.48 | 41.63 | 00:00:00 | | 2015-11-25 | 1,698,900 | 41.75 | 42.44 | 41.31 | 42.29 | 00:00:00 | | 2015-11-30 | 2,300,500 | 41.95 | 42.44 | 41.50 | 42.41 | 00:00:00 | | 2015-12-01 | 2,501,200 | 42.83 | 43.38 | 42.36 | 43.14 | 00:00:00 | | 2015-12-02 | 1,393,600 | 43.11 | 43.20 | 42.82 | 42.88 | 00:00:00 | | 2015-12-07 | 1,917,400 | 42.30 | 42.47 | 41.97 | 42.40 | 00:00:00 | | 2015-12-17 | 2,480,800 | 41.30 | 41.52 | 39.99 | 40.05 | 00:00:00 | | 2015-12-18 | 3,446,300 | 39.80 | 40.12 | 38.86 | 38.86 | 00:00:00 | | 2015-12-21 | 2,767,700 | 39.16 | 39.41 | 38.57 | 38.89 | 00:00:00 | | 2015-12-22 | 2,322,300 | 38.98 | 39.14 | 38.43 | 38.90 | 00:00:00 | | 2015-12-23 | 1,742,500 | 39.19 | 39.36 | 38.94 | 39.27 | 00:00:00 | | 2016-01-13 | 4,099,000 | 35.30 | 35.60 | 33.49 | 33.74 | 00:00:00 | | 2016-01-14 | 4,732,400 | 33.79 | 35.22 | 33.38 | 34.79 | 00:00:00 | | 2016-01-15 | 5,113,100 | 34.57 | 34.57 | 32.81 | 33.16 | 00:00:00 | | 2016-01-19 | 5,016,200 | 33.76 | 33.76 | 32.42 | 32.88 | 00:00:00 | | 2016-01-21 | 4,110,700 | 32.48 | 33.57 | 32.05 | 32.83 | 00:00:00 | | 2016-01-28 | 3,189,800 | 34.79 | 34.79 | 33.45 | 33.73 | 00:00:00 | | 2016-01-29 | 3,325,100 | 33.89 | 34.44 | 33.86 | 34.41 | 00:00:00 | | 2016-02-01 | 1,814,100 | 34.21 | 35.13 | 33.71 | 34.95 | 00:00:00 | | 2016-02-08 | 6,151,900 | 33.79 | 33.79 | 30.65 | 32.07 | 00:00:00 | | 2016-02-19 | 2,632,900 | 36.78 | 37.49 | 36.47 | 37.10 | 00:00:00 | | 2016-03-01 | 1,697,300 | 37.28 | 37.90 | 36.93 | 37.87 | 00:00:00 | | 2016-03-15 | 1,636,300 | 36.52 | 36.60 | 35.93 | 36.31 | 00:00:00 | | 2016-03-16 | 2,622,000 | 36.15 | 37.59 | 36.02 | 37.59 | 00:00:00 | | 2016-03-31 | 1,203,200 | 38.51 | 38.87 | 38.26 | 38.50 | 00:00:00 | | 2016-04-01 | 1,878,000 | 38.31 | 39.04 | 38.18 | 38.92 | 00:00:00 | | 2016-04-04 | 1,513,800 | 38.92 | 39.24 | 38.82 | 39.01 | 00:00:00 | | | << < 21 22 23 24 25 > >> |
|
