|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-10-18 | 1,188,600 | 26.20 | 26.24 | 25.90 | 26.07 | 00:00:00 | | 2006-10-19 | 655,400 | 26.10 | 26.45 | 25.96 | 26.06 | 00:00:00 | | 2006-10-20 | 707,700 | 25.97 | 26.12 | 25.78 | 25.87 | 00:00:00 | | 2006-10-23 | 1,093,500 | 25.78 | 25.81 | 25.58 | 25.69 | 00:00:00 | | 2006-10-24 | 1,215,800 | 25.70 | 25.75 | 25.50 | 25.56 | 00:00:00 | | 2006-10-25 | 1,139,000 | 25.44 | 25.56 | 25.04 | 25.26 | 00:00:00 | | 2006-10-26 | 1,593,000 | 25.19 | 26.19 | 25.16 | 26.07 | 00:00:00 | | 2006-10-27 | 1,150,000 | 25.92 | 26.34 | 25.73 | 26.24 | 00:00:00 | | 2006-10-30 | 1,365,300 | 26.37 | 26.50 | 25.74 | 25.82 | 00:00:00 | | 2006-10-31 | 3,569,300 | 25.80 | 26.30 | 25.66 | 26.24 | 00:00:00 | | 2006-11-01 | 1,399,100 | 26.17 | 26.32 | 25.61 | 25.80 | 00:00:00 | | 2006-11-02 | 640,500 | 25.76 | 26.18 | 25.56 | 26.13 | 00:00:00 | | 2006-11-03 | 1,022,900 | 26.05 | 26.24 | 25.82 | 25.99 | 00:00:00 | | 2006-11-06 | 1,047,800 | 25.98 | 26.56 | 25.95 | 26.34 | 00:00:00 | | 2006-11-07 | 1,060,200 | 26.26 | 26.70 | 26.15 | 26.66 | 00:00:00 | | 2006-11-08 | 1,120,600 | 26.50 | 26.90 | 26.42 | 26.85 | 00:00:00 | | 2006-11-09 | 1,360,300 | 27.01 | 27.36 | 26.81 | 27.16 | 00:00:00 | | 2006-11-10 | 1,110,800 | 27.04 | 27.41 | 26.97 | 27.41 | 00:00:00 | | 2006-11-13 | 967,200 | 27.37 | 27.71 | 27.28 | 27.43 | 00:00:00 | | 2006-11-14 | 684,100 | 27.38 | 27.44 | 27.03 | 27.32 | 00:00:00 | | 2006-11-15 | 909,800 | 27.40 | 27.67 | 27.29 | 27.51 | 00:00:00 | | 2006-11-16 | 646,400 | 27.67 | 27.67 | 27.48 | 27.52 | 00:00:00 | | 2006-11-17 | 614,900 | 27.40 | 27.55 | 27.25 | 27.29 | 00:00:00 | | 2006-11-20 | 761,700 | 27.25 | 27.34 | 26.98 | 27.21 | 00:00:00 | | 2006-11-21 | 687,300 | 27.36 | 27.36 | 26.82 | 26.91 | 00:00:00 | | 2006-11-22 | 885,100 | 26.86 | 27.11 | 26.54 | 26.97 | 00:00:00 | | 2006-11-24 | 120,900 | 26.75 | 26.99 | 26.73 | 26.81 | 00:00:00 | | 2006-11-27 | 835,400 | 26.68 | 26.80 | 26.46 | 26.64 | 00:00:00 | | 2006-11-28 | 551,100 | 26.52 | 26.81 | 26.40 | 26.61 | 00:00:00 | | 2006-11-29 | 1,436,500 | 27.30 | 27.95 | 27.30 | 27.36 | 00:00:00 | | 2006-11-30 | 2,270,700 | 27.24 | 27.52 | 26.85 | 26.97 | 00:00:00 | | 2006-12-01 | 996,800 | 27.05 | 27.32 | 26.94 | 27.30 | 00:00:00 | | 2006-12-04 | 795,400 | 27.43 | 27.75 | 27.22 | 27.69 | 00:00:00 | | 2006-12-05 | 986,600 | 27.70 | 27.77 | 27.53 | 27.70 | 00:00:00 | | 2006-12-06 | 692,200 | 27.58 | 28.01 | 27.57 | 27.97 | 00:00:00 | | 2006-12-07 | 769,700 | 28.10 | 28.22 | 27.60 | 27.66 | 00:00:00 | | 2006-12-08 | 619,200 | 27.67 | 28.62 | 27.58 | 28.24 | 00:00:00 | | 2006-12-11 | 686,400 | 28.23 | 28.67 | 28.02 | 28.35 | 00:00:00 | | 2006-12-12 | 587,300 | 28.42 | 28.77 | 28.33 | 28.63 | 00:00:00 | | 2006-12-13 | 903,800 | 28.67 | 28.86 | 28.32 | 28.70 | 00:00:00 | | 2006-12-14 | 1,091,600 | 28.66 | 29.00 | 28.50 | 28.81 | 00:00:00 | | 2006-12-15 | 1,833,100 | 27.50 | 29.22 | 27.50 | 28.50 | 00:00:00 | | 2006-12-18 | 700,500 | 28.56 | 29.08 | 28.36 | 28.70 | 00:00:00 | | 2006-12-19 | 732,100 | 28.63 | 28.63 | 28.13 | 28.35 | 00:00:00 | | 2006-12-20 | 1,224,900 | 28.28 | 28.55 | 28.18 | 28.23 | 00:00:00 | | 2006-12-21 | 694,400 | 28.32 | 28.68 | 28.32 | 28.57 | 00:00:00 | | 2006-12-22 | 497,200 | 28.66 | 28.89 | 28.52 | 28.61 | 00:00:00 | | 2006-12-26 | 245,600 | 28.46 | 28.99 | 28.46 | 28.81 | 00:00:00 | | 2006-12-27 | 460,800 | 29.00 | 29.20 | 28.81 | 28.91 | 00:00:00 | | 2006-12-28 | 668,900 | 28.76 | 29.10 | 28.69 | 28.98 | 00:00:00 | | 2006-12-29 | 876,900 | 28.88 | 29.33 | 28.86 | 29.15 | 00:00:00 | | 2007-01-03 | 2,061,200 | 29.20 | 29.60 | 28.85 | 29.35 | 00:00:00 | | 2007-01-04 | 1,571,800 | 29.34 | 29.45 | 29.07 | 29.11 | 00:00:00 | | 2007-01-05 | 1,093,900 | 29.22 | 29.24 | 28.77 | 29.04 | 00:00:00 | | 2007-01-08 | 795,000 | 28.95 | 29.55 | 28.76 | 29.34 | 00:00:00 | | 2007-01-09 | 754,200 | 29.27 | 29.58 | 29.24 | 29.54 | 00:00:00 | | 2007-01-10 | 1,693,900 | 29.40 | 30.41 | 28.90 | 30.29 | 00:00:00 | | 2007-01-11 | 1,624,100 | 30.43 | 30.68 | 30.01 | 30.66 | 00:00:00 | | 2007-01-12 | 1,283,100 | 30.57 | 30.80 | 30.50 | 30.76 | 00:00:00 | | 2007-01-16 | 1,134,100 | 30.83 | 30.89 | 30.34 | 30.69 | 00:00:00 | | 2007-01-17 | 1,299,600 | 30.74 | 30.80 | 30.60 | 30.62 | 00:00:00 | | 2007-01-18 | 1,236,400 | 30.74 | 30.88 | 30.42 | 30.64 | 00:00:00 | | 2007-01-19 | 1,042,500 | 30.52 | 30.78 | 30.30 | 30.56 | 00:00:00 | | 2007-01-22 | 583,100 | 30.42 | 30.66 | 30.35 | 30.45 | 00:00:00 | | 2007-01-23 | 1,155,100 | 30.57 | 30.83 | 30.47 | 30.74 | 00:00:00 | | 2007-01-24 | 813,000 | 30.74 | 30.80 | 30.62 | 30.76 | 00:00:00 | | 2007-01-25 | 728,200 | 30.57 | 30.72 | 30.02 | 30.22 | 00:00:00 | | 2007-01-26 | 782,000 | 30.22 | 30.23 | 29.71 | 29.74 | 00:00:00 | | 2007-01-29 | 1,265,900 | 29.71 | 29.85 | 29.50 | 29.72 | 00:00:00 | | 2007-01-30 | 945,700 | 29.78 | 30.01 | 29.57 | 29.95 | 00:00:00 | | 2007-01-31 | 1,482,400 | 29.95 | 30.17 | 29.62 | 30.06 | 00:00:00 | | 2007-02-01 | 1,546,700 | 30.05 | 30.17 | 29.63 | 29.78 | 00:00:00 | | 2007-02-02 | 897,200 | 29.85 | 30.03 | 29.76 | 29.86 | 00:00:00 | | 2007-02-05 | 1,606,100 | 29.78 | 30.49 | 29.74 | 30.07 | 00:00:00 | | 2007-02-06 | 1,217,000 | 30.05 | 30.27 | 29.80 | 30.13 | 00:00:00 | | 2007-02-07 | 997,000 | 30.16 | 30.35 | 29.93 | 30.11 | 00:00:00 | | 2007-02-08 | 536,500 | 30.18 | 30.20 | 29.86 | 30.01 | 00:00:00 | | 2007-02-09 | 772,300 | 30.00 | 30.07 | 29.45 | 29.55 | 00:00:00 | | 2007-02-12 | 1,687,800 | 29.66 | 29.72 | 29.26 | 29.31 | 00:00:00 | | 2007-02-13 | 635,700 | 29.25 | 29.80 | 29.24 | 29.69 | 00:00:00 | | 2007-02-14 | 826,100 | 29.79 | 29.99 | 29.58 | 29.97 | 00:00:00 | | 2007-02-15 | 567,700 | 29.86 | 29.99 | 29.75 | 29.95 | 00:00:00 | | 2007-02-16 | 708,800 | 29.86 | 30.00 | 29.78 | 29.89 | 00:00:00 | | 2007-02-20 | 1,597,700 | 29.75 | 30.01 | 29.73 | 29.97 | 00:00:00 | | 2007-02-21 | 717,400 | 29.99 | 30.20 | 29.80 | 30.10 | 00:00:00 | | 2007-02-22 | 593,500 | 30.19 | 30.19 | 29.66 | 30.06 | 00:00:00 | | 2007-02-23 | 762,000 | 30.16 | 30.16 | 29.63 | 29.77 | 00:00:00 | | 2007-02-26 | 896,100 | 29.98 | 30.09 | 28.90 | 29.73 | 00:00:00 | | 2007-02-27 | 2,812,400 | 29.55 | 29.60 | 28.52 | 28.86 | 00:00:00 | | 2007-02-28 | 1,049,400 | 28.77 | 29.11 | 28.69 | 28.79 | 00:00:00 | | 2007-03-01 | 1,735,100 | 28.71 | 30.09 | 28.38 | 29.91 | 00:00:00 | | 2007-03-02 | 2,526,000 | 29.75 | 30.56 | 29.40 | 30.47 | 00:00:00 | | 2007-03-05 | 1,310,700 | 30.46 | 30.52 | 29.70 | 29.72 | 00:00:00 | | 2007-03-06 | 2,130,700 | 29.59 | 30.25 | 29.55 | 30.08 | 00:00:00 | | 2007-03-07 | 1,109,200 | 29.99 | 30.47 | 29.86 | 30.43 | 00:00:00 | | 2007-03-08 | 1,438,700 | 30.57 | 30.85 | 30.51 | 30.75 | 00:00:00 | | 2007-03-09 | 875,900 | 30.83 | 31.00 | 30.16 | 30.40 | 00:00:00 | | 2007-03-12 | 875,800 | 30.26 | 30.94 | 30.26 | 30.94 | 00:00:00 | | 2007-03-13 | 1,180,500 | 30.74 | 30.96 | 30.49 | 30.67 | 00:00:00 | | 2007-03-14 | 2,085,400 | 30.58 | 30.86 | 30.00 | 30.28 | 00:00:00 | | 2007-03-15 | 1,547,500 | 30.35 | 30.92 | 30.20 | 30.89 | 00:00:00 | | 2007-03-16 | 1,494,100 | 30.81 | 31.03 | 30.65 | 30.81 | 00:00:00 | | 2007-03-19 | 1,449,000 | 30.80 | 31.15 | 30.75 | 31.15 | 00:00:00 | | 2007-03-20 | 2,098,600 | 31.14 | 32.01 | 31.01 | 31.82 | 00:00:00 | | 2007-03-21 | 2,501,700 | 31.92 | 32.33 | 31.71 | 32.24 | 00:00:00 | | 2007-03-22 | 2,034,200 | 32.26 | 32.65 | 32.23 | 32.39 | 00:00:00 | | 2007-03-23 | 890,900 | 32.49 | 32.50 | 32.15 | 32.22 | 00:00:00 | | 2007-03-26 | 1,552,500 | 32.21 | 32.64 | 31.14 | 32.61 | 00:00:00 | | 2007-03-27 | 1,838,400 | 32.65 | 33.23 | 32.43 | 32.92 | 00:00:00 | | 2007-03-28 | 1,996,600 | 32.83 | 33.10 | 32.29 | 32.68 | 00:00:00 | | 2007-03-29 | 1,535,800 | 32.76 | 33.00 | 32.28 | 32.47 | 00:00:00 | | 2007-03-30 | 1,275,700 | 32.40 | 33.06 | 32.40 | 32.93 | 00:00:00 | | 2007-04-02 | 1,173,100 | 32.87 | 33.40 | 32.79 | 33.34 | 00:00:00 | | 2007-04-03 | 1,538,900 | 33.47 | 34.34 | 33.44 | 34.20 | 00:00:00 | | 2007-04-04 | 1,033,600 | 34.33 | 34.41 | 33.96 | 34.33 | 00:00:00 | | 2007-04-05 | 1,505,000 | 34.44 | 34.90 | 34.28 | 34.83 | 00:00:00 | | 2007-04-09 | 1,227,500 | 34.80 | 35.00 | 34.71 | 34.91 | 00:00:00 | | 2007-04-10 | 1,389,400 | 34.85 | 34.99 | 34.69 | 34.88 | 00:00:00 | | 2007-04-11 | 1,431,000 | 34.81 | 34.98 | 34.47 | 34.72 | 00:00:00 | | 2007-04-12 | 1,611,200 | 34.79 | 35.01 | 34.54 | 35.00 | 00:00:00 | | 2007-04-13 | 1,822,300 | 34.95 | 35.08 | 34.73 | 35.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
