|
 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 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-05-16 | 508,500 | 41.83 | 41.83 | 41.07 | 41.21 | 00:00:00 | | 2005-05-17 | 956,200 | 41.22 | 41.22 | 40.60 | 40.89 | 00:00:00 | | 2005-05-18 | 1,856,300 | 40.95 | 41.44 | 40.80 | 41.09 | 00:00:00 | | 2005-05-19 | 1,151,900 | 41.09 | 42.08 | 41.07 | 41.99 | 00:00:00 | | 2005-05-20 | 1,878,400 | 42.06 | 43.17 | 41.98 | 42.99 | 00:00:00 | | 2005-05-23 | 1,298,900 | 42.73 | 43.13 | 42.50 | 42.89 | 00:00:00 | | 2005-05-24 | 425,700 | 42.61 | 42.99 | 42.54 | 42.76 | 00:00:00 | | 2005-05-25 | 408,300 | 42.60 | 42.80 | 42.28 | 42.51 | 00:00:00 | | 2005-05-26 | 687,000 | 42.47 | 42.81 | 42.47 | 42.70 | 00:00:00 | | 2005-05-27 | 520,400 | 42.83 | 42.83 | 42.50 | 42.59 | 00:00:00 | | 2005-05-31 | 853,500 | 42.52 | 42.66 | 41.90 | 41.91 | 00:00:00 | | 2005-06-01 | 546,500 | 41.88 | 42.14 | 41.75 | 42.04 | 00:00:00 | | 2005-06-02 | 649,400 | 42.04 | 42.62 | 41.80 | 42.49 | 00:00:00 | | 2005-06-03 | 531,000 | 42.61 | 42.85 | 42.23 | 42.31 | 00:00:00 | | 2005-06-06 | 428,000 | 42.35 | 42.50 | 42.04 | 42.20 | 00:00:00 | | 2005-06-07 | 1,391,500 | 42.28 | 42.85 | 42.00 | 42.35 | 00:00:00 | | 2005-06-08 | 727,100 | 42.23 | 42.92 | 42.23 | 42.45 | 00:00:00 | | 2005-06-09 | 1,562,800 | 42.51 | 43.55 | 42.50 | 43.41 | 00:00:00 | | 2005-06-10 | 748,200 | 43.52 | 43.84 | 43.32 | 43.69 | 00:00:00 | | 2005-06-13 | 1,531,700 | 43.75 | 43.90 | 43.56 | 43.83 | 00:00:00 | | 2005-06-14 | 1,801,300 | 43.94 | 44.56 | 43.81 | 44.35 | 00:00:00 | | 2005-06-15 | 1,367,500 | 44.35 | 44.49 | 44.13 | 44.38 | 00:00:00 | | 2005-06-16 | 2,075,500 | 44.58 | 45.21 | 44.28 | 45.19 | 00:00:00 | | 2005-06-17 | 4,438,000 | 45.51 | 46.58 | 45.35 | 46.15 | 00:00:00 | | 2005-06-20 | 1,864,000 | 46.19 | 46.90 | 46.09 | 46.84 | 00:00:00 | | 2005-06-21 | 2,575,900 | 46.97 | 47.26 | 46.79 | 47.09 | 00:00:00 | | 2005-06-22 | 2,027,900 | 47.34 | 47.94 | 46.96 | 47.74 | 00:00:00 | | 2005-06-23 | 2,377,700 | 47.74 | 48.40 | 47.50 | 47.95 | 00:00:00 | | 2005-06-24 | 2,032,800 | 48.05 | 48.15 | 47.45 | 47.80 | 00:00:00 | | 2005-06-27 | 1,321,200 | 47.34 | 48.08 | 46.25 | 46.55 | 00:00:00 | | 2005-06-28 | 1,002,200 | 46.50 | 47.32 | 46.41 | 46.61 | 00:00:00 | | 2005-06-29 | 576,600 | 46.66 | 46.93 | 46.47 | 46.62 | 00:00:00 | | 2005-06-30 | 929,200 | 46.83 | 46.89 | 46.59 | 46.61 | 00:00:00 | | 2005-07-01 | 646,600 | 46.67 | 46.96 | 46.60 | 46.62 | 00:00:00 | | 2005-07-05 | 949,500 | 46.28 | 46.54 | 45.60 | 46.25 | 00:00:00 | | 2005-07-06 | 969,500 | 45.96 | 46.69 | 45.75 | 46.02 | 00:00:00 | | 2005-07-07 | 905,300 | 45.80 | 46.86 | 45.55 | 46.74 | 00:00:00 | | 2005-07-08 | 662,200 | 46.81 | 47.44 | 46.37 | 47.32 | 00:00:00 | | 2005-07-11 | 1,031,600 | 47.59 | 47.75 | 47.30 | 47.69 | 00:00:00 | | 2005-07-12 | 4,028,300 | 47.79 | 48.09 | 47.50 | 47.95 | 00:00:00 | | 2005-07-13 | 808,200 | 48.05 | 48.20 | 47.47 | 47.54 | 00:00:00 | | 2005-07-14 | 1,177,300 | 47.41 | 47.76 | 45.84 | 46.75 | 00:00:00 | | 2005-07-15 | 654,400 | 47.46 | 47.48 | 46.70 | 47.01 | 00:00:00 | | 2005-07-18 | 652,900 | 46.84 | 47.33 | 46.77 | 47.01 | 00:00:00 | | 2005-07-19 | 834,000 | 46.89 | 47.13 | 46.49 | 47.07 | 00:00:00 | | 2005-07-20 | 1,090,500 | 47.05 | 47.96 | 46.48 | 47.70 | 00:00:00 | | 2005-07-21 | 909,700 | 47.61 | 47.68 | 46.18 | 47.40 | 00:00:00 | | 2005-07-22 | 1,821,000 | 47.51 | 48.98 | 47.15 | 48.59 | 00:00:00 | | 2005-07-25 | 850,300 | 48.89 | 49.10 | 47.96 | 48.19 | 00:00:00 | | 2005-07-26 | 560,900 | 48.10 | 48.86 | 47.41 | 48.62 | 00:00:00 | | 2005-07-27 | 755,800 | 48.85 | 49.04 | 47.88 | 48.15 | 00:00:00 | | 2005-07-28 | 776,500 | 48.17 | 48.34 | 47.77 | 47.98 | 00:00:00 | | 2005-07-29 | 604,300 | 48.09 | 48.28 | 47.23 | 47.44 | 00:00:00 | | 2005-08-01 | 491,100 | 47.37 | 47.68 | 47.08 | 47.46 | 00:00:00 | | 2005-08-02 | 759,600 | 47.32 | 48.27 | 47.22 | 48.04 | 00:00:00 | | 2005-08-03 | 510,400 | 47.79 | 48.10 | 47.32 | 47.98 | 00:00:00 | | 2005-08-04 | 540,800 | 48.01 | 48.44 | 47.70 | 47.92 | 00:00:00 | | 2005-08-05 | 340,600 | 47.87 | 47.94 | 47.04 | 47.04 | 00:00:00 | | 2005-08-08 | 914,600 | 47.37 | 47.45 | 46.44 | 46.95 | 00:00:00 | | 2005-08-09 | 1,297,100 | 47.12 | 47.39 | 46.55 | 46.89 | 00:00:00 | | 2005-08-10 | 1,382,400 | 47.18 | 47.20 | 46.36 | 46.93 | 00:00:00 | | 2005-08-11 | 1,464,000 | 47.23 | 49.00 | 46.53 | 48.55 | 00:00:00 | | 2005-08-12 | 873,700 | 48.28 | 48.78 | 47.70 | 48.58 | 00:00:00 | | 2005-08-15 | 504,600 | 48.34 | 48.86 | 48.18 | 48.75 | 00:00:00 | | 2005-08-16 | 730,100 | 48.83 | 49.10 | 48.05 | 48.59 | 00:00:00 | | 2005-08-17 | 548,300 | 48.52 | 49.01 | 48.18 | 48.92 | 00:00:00 | | 2005-08-18 | 434,000 | 48.95 | 48.97 | 48.26 | 48.40 | 00:00:00 | | 2005-08-19 | 1,042,200 | 48.07 | 48.60 | 47.88 | 48.20 | 00:00:00 | | 2005-08-22 | 614,700 | 48.19 | 48.89 | 48.10 | 48.65 | 00:00:00 | | 2005-08-23 | 412,000 | 48.34 | 48.96 | 48.17 | 48.84 | 00:00:00 | | 2005-08-24 | 906,200 | 48.91 | 49.50 | 48.57 | 48.78 | 00:00:00 | | 2005-08-25 | 614,300 | 48.70 | 49.15 | 48.50 | 48.77 | 00:00:00 | | 2005-08-26 | 524,500 | 48.64 | 48.95 | 48.56 | 48.66 | 00:00:00 | | 2005-08-29 | 785,100 | 48.56 | 49.44 | 48.51 | 49.28 | 00:00:00 | | 2005-08-30 | 783,900 | 48.84 | 50.03 | 48.78 | 49.89 | 00:00:00 | | 2005-08-31 | 1,081,200 | 49.91 | 50.92 | 49.29 | 50.75 | 00:00:00 | | 2005-09-01 | 1,371,800 | 50.74 | 50.94 | 50.25 | 50.79 | 00:00:00 | | 2005-09-02 | 579,300 | 50.78 | 51.37 | 50.69 | 50.87 | 00:00:00 | | 2005-09-06 | 1,314,600 | 50.89 | 52.32 | 50.79 | 52.06 | 00:00:00 | | 2005-09-07 | 3,284,400 | 26.65 | 27.17 | 25.70 | 26.68 | 00:00:00 | | 2005-09-08 | 3,422,200 | 26.53 | 26.67 | 25.44 | 25.52 | 00:00:00 | | 2005-09-09 | 2,359,500 | 25.43 | 25.73 | 24.96 | 25.30 | 00:00:00 | | 2005-09-12 | 2,795,400 | 25.31 | 26.62 | 25.06 | 26.60 | 00:00:00 | | 2005-09-13 | 2,301,100 | 26.68 | 26.95 | 26.35 | 26.76 | 00:00:00 | | 2005-09-14 | 3,872,300 | 26.63 | 27.35 | 26.26 | 27.10 | 00:00:00 | | 2005-09-15 | 1,139,200 | 27.02 | 27.20 | 26.73 | 26.82 | 00:00:00 | | 2005-09-16 | 1,738,800 | 26.72 | 27.18 | 26.60 | 27.18 | 00:00:00 | | 2005-09-19 | 2,228,400 | 27.00 | 27.25 | 26.11 | 26.29 | 00:00:00 | | 2005-09-20 | 1,284,900 | 26.35 | 26.97 | 26.29 | 26.59 | 00:00:00 | | 2005-09-21 | 1,384,500 | 26.38 | 26.77 | 26.14 | 26.35 | 00:00:00 | | 2005-09-22 | 1,817,700 | 26.43 | 26.43 | 25.95 | 26.03 | 00:00:00 | | 2005-09-23 | 1,015,800 | 25.96 | 26.67 | 25.87 | 26.42 | 00:00:00 | | 2005-09-26 | 1,114,200 | 26.59 | 26.63 | 26.00 | 26.15 | 00:00:00 | | 2005-09-27 | 1,164,400 | 26.31 | 26.38 | 25.95 | 26.08 | 00:00:00 | | 2005-09-28 | 1,442,600 | 26.04 | 26.18 | 25.89 | 26.03 | 00:00:00 | | 2005-09-29 | 2,923,600 | 25.91 | 26.04 | 25.24 | 25.61 | 00:00:00 | | 2005-09-30 | 2,763,300 | 25.57 | 27.09 | 25.39 | 27.09 | 00:00:00 | | 2005-10-03 | 2,867,200 | 27.17 | 27.20 | 26.20 | 26.79 | 00:00:00 | | 2005-10-04 | 1,037,200 | 26.69 | 27.06 | 26.67 | 26.87 | 00:00:00 | | 2005-10-05 | 2,002,200 | 26.77 | 27.12 | 26.55 | 26.71 | 00:00:00 | | 2005-10-06 | 1,665,500 | 26.58 | 27.03 | 26.30 | 26.47 | 00:00:00 | | 2005-10-07 | 781,900 | 26.41 | 26.80 | 26.10 | 26.10 | 00:00:00 | | 2005-10-10 | 692,900 | 26.00 | 26.18 | 25.82 | 26.04 | 00:00:00 | | 2005-10-11 | 5,020,600 | 25.91 | 26.22 | 25.74 | 26.01 | 00:00:00 | | 2005-10-12 | 1,762,200 | 26.04 | 26.04 | 25.08 | 25.30 | 00:00:00 | | 2005-10-13 | 3,148,500 | 25.15 | 25.30 | 24.04 | 24.54 | 00:00:00 | | 2005-10-14 | 2,126,100 | 24.43 | 24.91 | 23.93 | 24.88 | 00:00:00 | | 2005-10-17 | 2,012,800 | 24.90 | 24.97 | 24.36 | 24.49 | 00:00:00 | | 2005-10-18 | 1,711,500 | 24.49 | 25.10 | 24.10 | 24.42 | 00:00:00 | | 2005-10-19 | 1,245,200 | 24.55 | 24.83 | 24.14 | 24.79 | 00:00:00 | | 2005-10-20 | 1,129,300 | 24.90 | 25.00 | 24.64 | 24.86 | 00:00:00 | | 2005-10-21 | 1,644,400 | 24.86 | 25.10 | 24.70 | 25.10 | 00:00:00 | | 2005-10-24 | 968,500 | 25.10 | 25.52 | 24.97 | 25.52 | 00:00:00 | | 2005-10-25 | 603,800 | 25.29 | 25.69 | 25.29 | 25.56 | 00:00:00 | | 2005-10-26 | 841,800 | 25.41 | 25.68 | 25.28 | 25.38 | 00:00:00 | | 2005-10-27 | 797,500 | 25.43 | 25.55 | 24.55 | 24.59 | 00:00:00 | | 2005-10-28 | 2,546,000 | 24.75 | 24.89 | 24.34 | 24.49 | 00:00:00 | | 2005-10-31 | 1,441,900 | 24.45 | 24.95 | 24.32 | 24.78 | 00:00:00 | | 2005-11-01 | 1,037,000 | 24.82 | 24.82 | 24.36 | 24.43 | 00:00:00 | | 2005-11-02 | 2,141,800 | 24.49 | 24.77 | 24.15 | 24.70 | 00:00:00 | | 2005-11-03 | 1,063,900 | 24.95 | 25.16 | 24.60 | 25.14 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
