|
 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 | | 2005-11-03 | 1,063,900 | 24.95 | 25.16 | 24.60 | 25.14 | 00:00:00 | | 2005-11-04 | 666,200 | 25.17 | 25.34 | 24.85 | 24.97 | 00:00:00 | | 2005-11-07 | 689,600 | 25.18 | 25.30 | 24.95 | 25.29 | 00:00:00 | | 2005-11-08 | 1,792,700 | 25.30 | 25.76 | 25.07 | 25.74 | 00:00:00 | | 2005-11-09 | 597,100 | 25.77 | 25.80 | 25.12 | 25.40 | 00:00:00 | | 2005-11-10 | 1,039,800 | 25.58 | 25.75 | 25.28 | 25.58 | 00:00:00 | | 2005-11-11 | 706,600 | 25.70 | 25.94 | 24.91 | 25.28 | 00:00:00 | | 2005-11-14 | 705,800 | 25.21 | 25.42 | 25.09 | 25.26 | 00:00:00 | | 2005-11-15 | 2,050,200 | 25.18 | 25.43 | 24.44 | 24.57 | 00:00:00 | | 2005-11-16 | 798,100 | 24.49 | 24.67 | 24.18 | 24.58 | 00:00:00 | | 2005-11-17 | 787,900 | 24.70 | 24.94 | 24.43 | 24.73 | 00:00:00 | | 2005-11-18 | 1,128,200 | 25.01 | 25.03 | 24.65 | 24.80 | 00:00:00 | | 2005-11-21 | 968,000 | 24.69 | 24.76 | 24.58 | 24.63 | 00:00:00 | | 2005-11-22 | 797,300 | 24.65 | 24.68 | 24.44 | 24.50 | 00:00:00 | | 2005-11-23 | 673,000 | 24.43 | 24.45 | 24.12 | 24.33 | 00:00:00 | | 2005-11-25 | 390,200 | 24.19 | 24.53 | 24.09 | 24.36 | 00:00:00 | | 2005-11-28 | 1,754,200 | 24.26 | 24.50 | 23.87 | 23.90 | 00:00:00 | | 2005-11-29 | 1,734,800 | 24.05 | 24.05 | 23.44 | 23.51 | 00:00:00 | | 2005-11-30 | 4,206,000 | 23.42 | 23.57 | 22.12 | 22.31 | 00:00:00 | | 2005-12-01 | 1,737,400 | 22.52 | 23.18 | 22.29 | 23.04 | 00:00:00 | | 2005-12-02 | 978,600 | 22.76 | 23.01 | 22.58 | 23.00 | 00:00:00 | | 2005-12-05 | 1,151,600 | 22.82 | 22.99 | 22.03 | 22.32 | 00:00:00 | | 2005-12-06 | 1,233,500 | 22.25 | 22.75 | 21.84 | 22.59 | 00:00:00 | | 2005-12-07 | 1,275,100 | 22.64 | 23.11 | 22.54 | 22.93 | 00:00:00 | | 2005-12-08 | 1,728,900 | 22.91 | 22.97 | 22.36 | 22.69 | 00:00:00 | | 2005-12-09 | 595,100 | 22.62 | 22.69 | 22.08 | 22.54 | 00:00:00 | | 2005-12-12 | 765,900 | 22.51 | 22.74 | 22.31 | 22.61 | 00:00:00 | | 2005-12-13 | 986,700 | 22.66 | 22.95 | 22.58 | 22.80 | 00:00:00 | | 2005-12-14 | 652,300 | 22.66 | 22.90 | 22.48 | 22.60 | 00:00:00 | | 2005-12-15 | 1,248,400 | 22.67 | 22.75 | 22.42 | 22.51 | 00:00:00 | | 2005-12-16 | 2,231,700 | 22.75 | 22.75 | 22.16 | 22.38 | 00:00:00 | | 2005-12-19 | 828,600 | 22.60 | 22.61 | 22.00 | 22.19 | 00:00:00 | | 2005-12-20 | 1,116,800 | 22.28 | 22.83 | 21.95 | 22.62 | 00:00:00 | | 2005-12-21 | 864,400 | 22.72 | 22.72 | 22.10 | 22.12 | 00:00:00 | | 2005-12-22 | 1,543,600 | 22.08 | 22.26 | 21.84 | 21.87 | 00:00:00 | | 2005-12-23 | 977,700 | 21.93 | 22.15 | 21.77 | 21.83 | 00:00:00 | | 2005-12-27 | 859,300 | 21.77 | 21.98 | 21.76 | 21.95 | 00:00:00 | | 2005-12-28 | 1,222,600 | 21.85 | 22.24 | 21.66 | 22.15 | 00:00:00 | | 2005-12-29 | 777,700 | 22.11 | 22.57 | 22.11 | 22.53 | 00:00:00 | | 2005-12-30 | 855,700 | 22.31 | 22.57 | 22.23 | 22.50 | 00:00:00 | | 2006-01-03 | 1,526,000 | 22.35 | 22.49 | 21.87 | 22.21 | 00:00:00 | | 2006-01-04 | 1,569,700 | 22.22 | 22.42 | 22.01 | 22.39 | 00:00:00 | | 2006-01-05 | 1,049,100 | 22.34 | 22.44 | 22.01 | 22.22 | 00:00:00 | | 2006-01-06 | 1,439,400 | 22.39 | 22.47 | 22.10 | 22.42 | 00:00:00 | | 2006-01-09 | 1,277,600 | 22.37 | 22.40 | 21.97 | 22.08 | 00:00:00 | | 2006-01-10 | 2,143,400 | 21.97 | 22.01 | 21.41 | 21.86 | 00:00:00 | | 2006-01-11 | 1,427,400 | 21.57 | 22.35 | 21.57 | 22.06 | 00:00:00 | | 2006-01-12 | 1,027,300 | 21.99 | 22.13 | 21.95 | 21.99 | 00:00:00 | | 2006-01-13 | 476,200 | 22.13 | 22.25 | 21.94 | 22.02 | 00:00:00 | | 2006-01-17 | 953,500 | 22.08 | 22.09 | 21.54 | 21.71 | 00:00:00 | | 2006-01-18 | 1,033,500 | 21.85 | 22.12 | 21.49 | 21.63 | 00:00:00 | | 2006-01-19 | 1,864,700 | 21.56 | 22.11 | 21.42 | 21.96 | 00:00:00 | | 2006-01-20 | 2,552,200 | 21.77 | 22.32 | 21.63 | 21.73 | 00:00:00 | | 2006-01-23 | 1,637,800 | 21.62 | 21.92 | 21.32 | 21.71 | 00:00:00 | | 2006-01-24 | 1,390,600 | 21.66 | 21.68 | 21.45 | 21.52 | 00:00:00 | | 2006-01-25 | 1,336,100 | 21.32 | 21.49 | 21.32 | 21.37 | 00:00:00 | | 2006-01-26 | 2,386,900 | 21.69 | 21.69 | 21.17 | 21.50 | 00:00:00 | | 2006-01-27 | 2,169,800 | 21.48 | 21.60 | 21.11 | 21.16 | 00:00:00 | | 2006-01-30 | 1,866,000 | 21.26 | 21.55 | 21.14 | 21.47 | 00:00:00 | | 2006-01-31 | 926,400 | 21.56 | 21.63 | 21.12 | 21.40 | 00:00:00 | | 2006-02-01 | 2,347,200 | 21.35 | 21.61 | 21.18 | 21.22 | 00:00:00 | | 2006-02-02 | 3,572,000 | 21.13 | 21.24 | 20.59 | 20.65 | 00:00:00 | | 2006-02-03 | 3,516,200 | 20.49 | 20.71 | 20.19 | 20.30 | 00:00:00 | | 2006-02-06 | 1,289,400 | 20.32 | 20.40 | 20.09 | 20.26 | 00:00:00 | | 2006-02-07 | 1,186,000 | 20.19 | 20.55 | 19.96 | 20.06 | 00:00:00 | | 2006-02-08 | 1,251,100 | 20.07 | 20.59 | 19.88 | 19.94 | 00:00:00 | | 2006-02-09 | 1,340,900 | 20.05 | 20.39 | 19.79 | 20.12 | 00:00:00 | | 2006-02-10 | 1,047,000 | 20.17 | 20.26 | 19.83 | 20.18 | 00:00:00 | | 2006-02-13 | 2,447,300 | 20.21 | 20.70 | 20.12 | 20.50 | 00:00:00 | | 2006-02-14 | 1,380,200 | 20.45 | 20.56 | 20.24 | 20.30 | 00:00:00 | | 2006-02-15 | 1,096,100 | 20.36 | 20.36 | 20.05 | 20.26 | 00:00:00 | | 2006-02-16 | 709,100 | 20.25 | 20.61 | 20.16 | 20.44 | 00:00:00 | | 2006-02-17 | 1,101,800 | 20.36 | 20.69 | 20.19 | 20.61 | 00:00:00 | | 2006-02-21 | 1,070,700 | 20.55 | 20.66 | 20.20 | 20.24 | 00:00:00 | | 2006-02-22 | 1,451,400 | 20.41 | 20.48 | 20.09 | 20.41 | 00:00:00 | | 2006-02-23 | 778,400 | 20.32 | 20.65 | 20.14 | 20.48 | 00:00:00 | | 2006-02-24 | 675,200 | 20.48 | 20.64 | 20.25 | 20.60 | 00:00:00 | | 2006-02-27 | 904,600 | 20.67 | 21.01 | 20.40 | 20.91 | 00:00:00 | | 2006-02-28 | 2,471,700 | 20.86 | 20.93 | 20.15 | 20.31 | 00:00:00 | | 2006-03-01 | 4,480,600 | 20.48 | 21.15 | 19.82 | 19.86 | 00:00:00 | | 2006-03-02 | 1,114,800 | 19.79 | 20.36 | 19.73 | 20.33 | 00:00:00 | | 2006-03-03 | 865,300 | 20.15 | 20.82 | 20.08 | 20.30 | 00:00:00 | | 2006-03-06 | 1,081,100 | 20.30 | 20.41 | 19.94 | 20.02 | 00:00:00 | | 2006-03-07 | 1,289,700 | 20.05 | 20.09 | 19.77 | 19.84 | 00:00:00 | | 2006-03-08 | 1,909,600 | 19.88 | 19.96 | 19.56 | 19.67 | 00:00:00 | | 2006-03-09 | 1,169,100 | 19.89 | 19.89 | 19.53 | 19.59 | 00:00:00 | | 2006-03-10 | 2,506,100 | 19.47 | 19.72 | 19.39 | 19.54 | 00:00:00 | | 2006-03-13 | 2,425,400 | 19.54 | 19.92 | 19.54 | 19.63 | 00:00:00 | | 2006-03-14 | 2,583,000 | 19.78 | 19.85 | 19.60 | 19.73 | 00:00:00 | | 2006-03-15 | 2,002,300 | 19.68 | 19.78 | 19.17 | 19.30 | 00:00:00 | | 2006-03-16 | 2,848,900 | 19.26 | 19.35 | 18.65 | 18.67 | 00:00:00 | | 2006-03-17 | 3,654,100 | 18.64 | 18.89 | 18.39 | 18.54 | 00:00:00 | | 2006-03-20 | 2,034,100 | 18.49 | 18.65 | 18.48 | 18.53 | 00:00:00 | | 2006-03-21 | 1,425,700 | 18.47 | 18.72 | 18.30 | 18.35 | 00:00:00 | | 2006-03-22 | 2,105,800 | 18.25 | 18.73 | 18.21 | 18.56 | 00:00:00 | | 2006-03-23 | 5,341,700 | 19.43 | 20.10 | 19.38 | 19.74 | 00:00:00 | | 2006-03-24 | 1,717,200 | 19.73 | 20.16 | 19.67 | 19.96 | 00:00:00 | | 2006-03-27 | 1,906,500 | 20.02 | 20.02 | 19.81 | 19.88 | 00:00:00 | | 2006-03-28 | 1,691,800 | 19.94 | 19.94 | 19.45 | 19.52 | 00:00:00 | | 2006-03-29 | 1,446,000 | 19.55 | 19.92 | 19.35 | 19.83 | 00:00:00 | | 2006-03-30 | 2,488,600 | 19.75 | 20.12 | 19.75 | 19.99 | 00:00:00 | | 2006-03-31 | 2,605,200 | 20.05 | 20.47 | 19.80 | 20.47 | 00:00:00 | | 2006-04-03 | 2,961,700 | 20.52 | 20.90 | 20.45 | 20.84 | 00:00:00 | | 2006-04-04 | 2,591,400 | 20.80 | 21.15 | 20.79 | 21.00 | 00:00:00 | | 2006-04-05 | 2,944,400 | 21.05 | 21.66 | 20.71 | 20.96 | 00:00:00 | | 2006-04-06 | 1,619,400 | 21.01 | 21.20 | 20.76 | 21.09 | 00:00:00 | | 2006-04-07 | 1,089,700 | 21.23 | 21.50 | 20.80 | 20.92 | 00:00:00 | | 2006-04-10 | 1,916,400 | 21.00 | 21.15 | 20.63 | 20.64 | 00:00:00 | | 2006-04-11 | 2,411,800 | 20.64 | 20.89 | 20.50 | 20.80 | 00:00:00 | | 2006-04-12 | 1,113,500 | 20.76 | 21.00 | 20.44 | 20.85 | 00:00:00 | | 2006-04-13 | 920,400 | 20.75 | 21.20 | 20.66 | 20.93 | 00:00:00 | | 2006-04-17 | 2,141,400 | 20.78 | 21.34 | 20.44 | 20.55 | 00:00:00 | | 2006-04-18 | 1,120,500 | 20.62 | 20.96 | 20.55 | 20.87 | 00:00:00 | | 2006-04-19 | 1,176,600 | 20.83 | 21.06 | 20.71 | 20.86 | 00:00:00 | | 2006-04-20 | 767,800 | 20.95 | 21.01 | 20.60 | 20.88 | 00:00:00 | | 2006-04-21 | 2,539,700 | 21.00 | 21.24 | 20.40 | 20.60 | 00:00:00 | | 2006-04-24 | 1,103,700 | 20.49 | 20.68 | 20.17 | 20.44 | 00:00:00 | | 2006-04-25 | 927,600 | 20.45 | 20.54 | 20.29 | 20.39 | 00:00:00 | | 2006-04-26 | 1,737,700 | 20.32 | 20.74 | 20.22 | 20.60 | 00:00:00 | | 2006-04-27 | 1,503,900 | 20.62 | 20.82 | 20.54 | 20.69 | 00:00:00 | | 2006-04-28 | 1,940,800 | 20.82 | 20.97 | 20.62 | 20.71 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
