|
 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 | | 2018-07-06 | 809,745 | 28.52 | 29.12 | 28.43 | 29.07 | 00:00:00 | | 2018-07-09 | 1,147,526 | 29.22 | 29.56 | 29.17 | 29.47 | 00:00:00 | | 2018-07-10 | 957,801 | 29.69 | 29.72 | 28.63 | 29.29 | 00:00:00 | | 2018-07-11 | 1,496,899 | 28.90 | 29.18 | 28.30 | 28.96 | 00:00:00 | | 2018-07-12 | 1,566,898 | 29.00 | 29.26 | 28.54 | 28.78 | 00:00:00 | | 2018-07-13 | 1,888,456 | 28.80 | 29.43 | 28.49 | 29.39 | 00:00:00 | | 2018-07-16 | 1,249,784 | 29.37 | 29.58 | 28.59 | 28.81 | 00:00:00 | | 2018-07-17 | 1,313,337 | 28.49 | 29.27 | 28.31 | 28.84 | 00:00:00 | | 2018-07-18 | 1,448,231 | 28.80 | 29.16 | 28.54 | 28.71 | 00:00:00 | | 2018-07-19 | 974,438 | 28.62 | 28.86 | 28.09 | 28.16 | 00:00:00 | | 2018-07-20 | 1,124,809 | 28.15 | 28.29 | 27.80 | 28.06 | 00:00:00 | | 2018-07-23 | 833,577 | 28.06 | 28.29 | 27.68 | 28.23 | 00:00:00 | | 2018-07-24 | 988,554 | 28.36 | 28.43 | 27.94 | 28.05 | 00:00:00 | | 2018-07-25 | 659,118 | 28.00 | 28.16 | 27.37 | 27.43 | 00:00:00 | | 2018-07-26 | 1,796,773 | 27.62 | 27.94 | 27.08 | 27.33 | 00:00:00 | | 2018-07-27 | 742,883 | 27.43 | 27.79 | 27.00 | 27.45 | 00:00:00 | | 2018-07-30 | 1,017,653 | 27.43 | 27.64 | 27.27 | 27.30 | 00:00:00 | | 2018-07-31 | 1,787,095 | 27.24 | 28.29 | 27.24 | 28.23 | 00:00:00 | | 2018-08-01 | 1,475,797 | 28.23 | 29.09 | 28.05 | 28.97 | 00:00:00 | | 2018-08-02 | 906,541 | 28.70 | 28.90 | 28.34 | 28.57 | 00:00:00 | | 2018-08-03 | 745,229 | 28.57 | 28.89 | 28.31 | 28.59 | 00:00:00 | | 2018-08-06 | 999,758 | 28.54 | 28.74 | 28.23 | 28.30 | 00:00:00 | | 2018-08-07 | 759,465 | 28.31 | 28.61 | 28.15 | 28.22 | 00:00:00 | | 2018-08-08 | 1,186,054 | 28.29 | 28.41 | 27.92 | 27.98 | 00:00:00 | | 2018-08-09 | 1,385,782 | 28.42 | 28.77 | 27.04 | 27.83 | 00:00:00 | | 2018-08-10 | 1,988,664 | 27.75 | 27.86 | 26.89 | 27.80 | 00:00:00 | | 2018-08-13 | 1,771,209 | 27.83 | 28.03 | 27.28 | 27.55 | 00:00:00 | | 2018-08-14 | 1,750,095 | 27.64 | 27.99 | 27.34 | 27.41 | 00:00:00 | | 2018-08-15 | 2,209,915 | 27.18 | 27.18 | 26.55 | 26.80 | 00:00:00 | | 2018-08-16 | 1,297,557 | 26.89 | 27.14 | 26.62 | 26.66 | 00:00:00 | | 2018-08-17 | 1,938,250 | 26.66 | 26.75 | 26.28 | 26.54 | 00:00:00 | | 2018-08-20 | 1,344,234 | 26.60 | 26.99 | 26.59 | 26.63 | 00:00:00 | | 2018-08-21 | 1,564,758 | 26.73 | 27.67 | 26.73 | 27.40 | 00:00:00 | | 2018-08-22 | 1,345,936 | 27.30 | 27.40 | 26.92 | 27.16 | 00:00:00 | | 2018-08-23 | 1,562,922 | 27.14 | 27.14 | 25.87 | 25.90 | 00:00:00 | | 2018-08-24 | 2,290,461 | 26.28 | 26.98 | 26.06 | 26.69 | 00:00:00 | | 2018-08-27 | 1,095,953 | 26.70 | 27.49 | 26.67 | 27.11 | 00:00:00 | | 2018-08-28 | 1,559,360 | 27.28 | 27.38 | 26.86 | 26.95 | 00:00:00 | | 2018-08-29 | 1,326,481 | 26.88 | 27.58 | 26.87 | 27.32 | 00:00:00 | | 2018-08-30 | 1,600,283 | 27.35 | 27.45 | 26.97 | 27.18 | 00:00:00 | | 2018-08-31 | 1,706,595 | 27.15 | 27.29 | 26.62 | 26.81 | 00:00:00 | | 2018-09-04 | 1,677,817 | 26.67 | 26.95 | 25.93 | 26.41 | 00:00:00 | | 2018-09-05 | 1,878,636 | 26.22 | 26.51 | 26.03 | 26.25 | 00:00:00 | | 2018-09-06 | 3,933,299 | 26.16 | 26.56 | 26.04 | 26.31 | 00:00:00 | | 2018-09-07 | 2,784,025 | 26.19 | 26.87 | 26.14 | 26.64 | 00:00:00 | | 2018-09-10 | 1,976,052 | 26.85 | 27.91 | 26.66 | 27.79 | 00:00:00 | | 2018-09-11 | 1,774,110 | 27.57 | 27.76 | 27.02 | 27.18 | 00:00:00 | | 2018-09-12 | 835,280 | 27.14 | 27.59 | 26.84 | 27.52 | 00:00:00 | | 2018-09-13 | 1,103,026 | 27.65 | 28.25 | 27.53 | 27.93 | 00:00:00 | | 2018-09-14 | 1,162,703 | 27.84 | 28.53 | 27.82 | 28.20 | 00:00:00 | | 2018-09-17 | 838,153 | 28.22 | 28.32 | 27.72 | 27.92 | 00:00:00 | | 2018-09-18 | 1,094,589 | 27.94 | 28.47 | 27.75 | 28.24 | 00:00:00 | | 2018-09-19 | 1,242,377 | 28.20 | 28.74 | 28.16 | 28.59 | 00:00:00 | | 2018-09-20 | 1,270,599 | 28.80 | 29.55 | 28.70 | 29.17 | 00:00:00 | | 2018-09-21 | 2,209,540 | 29.23 | 29.36 | 28.79 | 29.25 | 00:00:00 | | 2018-09-24 | 1,952,720 | 29.03 | 29.12 | 28.32 | 28.36 | 00:00:00 | | 2018-09-25 | 912,272 | 28.50 | 29.05 | 28.29 | 29.01 | 00:00:00 | | 2018-09-26 | 1,516,670 | 29.14 | 29.44 | 28.85 | 28.91 | 00:00:00 | | 2018-09-27 | 296,647 | 29.02 | 29.49 | 28.84 | 29.33 | 00:00:00 | | 2018-09-28 | 990,050 | 28.87 | 29.04 | 28.63 | 28.93 | 00:00:00 | | 2018-10-01 | 1,498,762 | 29.15 | 29.48 | 28.02 | 28.24 | 00:00:00 | | 2018-10-02 | 2,238,831 | 28.12 | 28.42 | 27.95 | 28.13 | 00:00:00 | | 2018-10-03 | 2,477,019 | 28.30 | 28.56 | 27.22 | 27.36 | 00:00:00 | | 2018-10-04 | 1,478,580 | 27.33 | 27.48 | 26.78 | 27.01 | 00:00:00 | | 2018-10-05 | 1,934,809 | 27.05 | 27.19 | 26.23 | 26.66 | 00:00:00 | | 2018-10-08 | 1,879,908 | 26.54 | 27.24 | 26.46 | 27.21 | 00:00:00 | | 2018-10-09 | 2,038,240 | 27.23 | 27.32 | 26.20 | 26.37 | 00:00:00 | | 2018-10-10 | 2,336,224 | 26.21 | 26.41 | 25.12 | 25.17 | 00:00:00 | | 2018-10-11 | 34,073 | 25.35 | 25.44 | 25.15 | 25.30 | 00:00:00 | | 2018-10-12 | 4,055,030 | 25.23 | 25.36 | 24.47 | 25.28 | 00:00:00 | | 2018-10-15 | 1,429,351 | 25.21 | 26.19 | 25.19 | 25.95 | 00:00:00 | | 2018-10-16 | 1,393,594 | 26.07 | 27.66 | 25.93 | 26.34 | 00:00:00 | | 2018-10-17 | 1,778,964 | 26.32 | 26.49 | 25.95 | 26.31 | 00:00:00 | | 2018-10-18 | 1,696,022 | 26.27 | 26.61 | 25.75 | 25.80 | 00:00:00 | | 2018-10-19 | 673,111 | 26.04 | 26.31 | 25.80 | 26.01 | 00:00:00 | | 2018-10-22 | 1,489,619 | 26.13 | 26.22 | 25.74 | 25.95 | 00:00:00 | | 2018-10-23 | 2,528,408 | 25.62 | 25.81 | 25.04 | 25.34 | 00:00:00 | | 2018-10-24 | 3,375,752 | 25.23 | 25.44 | 23.59 | 23.77 | 00:00:00 | | 2018-10-25 | 2,187,758 | 24.09 | 24.72 | 23.89 | 23.99 | 00:00:00 | | 2018-10-26 | 3,575,723 | 23.30 | 24.39 | 23.17 | 24.01 | 00:00:00 | | 2018-10-29 | 2,711,736 | 24.38 | 25.33 | 24.16 | 24.51 | 00:00:00 | | 2018-10-30 | 2,154,323 | 24.62 | 24.94 | 24.33 | 24.49 | 00:00:00 | | 2018-10-31 | 2,083,351 | 24.68 | 26.07 | 24.62 | 25.63 | 00:00:00 | | 2018-11-01 | 1,921,416 | 25.78 | 26.07 | 25.50 | 25.98 | 00:00:00 | | 2018-11-02 | 1,086,216 | 26.18 | 26.27 | 25.31 | 25.59 | 00:00:00 | | 2018-11-05 | 795,779 | 25.71 | 25.96 | 25.53 | 25.61 | 00:00:00 | | 2018-11-06 | 1,060,781 | 25.50 | 25.90 | 25.26 | 25.57 | 00:00:00 | | 2018-11-07 | 2,499,352 | 25.94 | 26.61 | 25.45 | 26.60 | 00:00:00 | | 2018-11-08 | 2,161,123 | 26.46 | 27.12 | 24.63 | 25.52 | 00:00:00 | | 2018-11-09 | 2,084,287 | 25.33 | 25.64 | 24.85 | 25.12 | 00:00:00 | | 2018-11-12 | 121,249 | 25.00 | 25.02 | 24.46 | 24.62 | 00:00:00 | | 2018-11-13 | 2,409,604 | 24.17 | 24.50 | 23.60 | 23.69 | 00:00:00 | | 2018-11-14 | 1,585,792 | 24.01 | 24.63 | 23.88 | 24.27 | 00:00:00 | | 2018-11-15 | 1,678,237 | 24.15 | 24.75 | 23.77 | 24.72 | 00:00:00 | | 2018-11-16 | 1,856,780 | 24.78 | 24.88 | 24.12 | 24.31 | 00:00:00 | | 2018-11-19 | 1,379,282 | 24.31 | 24.92 | 23.58 | 23.67 | 00:00:00 | | 2018-11-20 | 2,981,899 | 23.46 | 23.60 | 22.21 | 22.62 | 00:00:00 | | 2018-11-21 | 914,561 | 22.76 | 24.11 | 22.70 | 23.88 | 00:00:00 | | 2018-11-23 | 493,260 | 23.56 | 24.55 | 23.50 | 24.49 | 00:00:00 | | 2018-11-26 | 952,807 | 24.71 | 25.34 | 24.58 | 25.00 | 00:00:00 | | 2018-11-27 | 1,471,885 | 25.12 | 25.38 | 24.68 | 25.09 | 00:00:00 | | 2018-11-28 | 3,344,309 | 25.12 | 25.27 | 24.47 | 24.72 | 00:00:00 | | 2018-11-29 | 1,708,485 | 24.53 | 25.35 | 24.49 | 24.92 | 00:00:00 | | 2018-11-30 | 2,220,759 | 25.00 | 25.19 | 24.53 | 24.83 | 00:00:00 | | 2018-12-03 | 1,519,549 | 25.14 | 25.47 | 24.47 | 24.79 | 00:00:00 | | | << < 21 22 23 24 25 > >> |
|
