|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-04-13 | 1,822,300 | 34.95 | 35.08 | 34.73 | 35.00 | 00:00:00 | | 2007-04-16 | 2,328,900 | 35.04 | 35.06 | 34.91 | 35.00 | 00:00:00 | | 2007-04-17 | 957,700 | 34.97 | 35.03 | 34.71 | 34.79 | 00:00:00 | | 2007-04-18 | 1,177,200 | 34.76 | 34.94 | 34.68 | 34.79 | 00:00:00 | | 2007-04-19 | 1,108,100 | 34.70 | 34.78 | 34.51 | 34.78 | 00:00:00 | | 2007-04-20 | 1,446,500 | 34.75 | 35.10 | 34.75 | 35.00 | 00:00:00 | | 2007-04-23 | 718,100 | 34.94 | 35.22 | 34.88 | 35.07 | 00:00:00 | | 2007-04-24 | 783,500 | 35.05 | 35.19 | 34.69 | 35.06 | 00:00:00 | | 2007-04-25 | 2,184,200 | 35.05 | 36.82 | 35.00 | 36.64 | 00:00:00 | | 2007-04-26 | 1,304,100 | 36.51 | 36.69 | 36.18 | 36.60 | 00:00:00 | | 2007-04-27 | 867,700 | 36.45 | 36.54 | 35.91 | 35.93 | 00:00:00 | | 2007-04-30 | 1,138,100 | 36.05 | 36.18 | 35.68 | 35.89 | 00:00:00 | | 2007-05-01 | 1,320,000 | 35.92 | 36.48 | 35.73 | 36.45 | 00:00:00 | | 2007-05-02 | 1,372,200 | 36.37 | 37.14 | 36.35 | 37.05 | 00:00:00 | | 2007-05-03 | 863,400 | 37.12 | 37.14 | 36.87 | 37.08 | 00:00:00 | | 2007-05-04 | 1,295,000 | 37.05 | 37.48 | 36.60 | 36.82 | 00:00:00 | | 2007-05-07 | 1,456,700 | 36.99 | 37.73 | 36.99 | 37.41 | 00:00:00 | | 2007-05-08 | 949,400 | 37.29 | 37.66 | 37.28 | 37.61 | 00:00:00 | | 2007-05-09 | 1,200,200 | 37.40 | 37.51 | 36.78 | 36.87 | 00:00:00 | | 2007-05-10 | 1,527,100 | 36.91 | 37.45 | 36.69 | 37.09 | 00:00:00 | | 2007-05-11 | 1,735,300 | 36.74 | 37.73 | 36.61 | 37.66 | 00:00:00 | | 2007-05-14 | 1,472,000 | 37.73 | 38.14 | 37.31 | 37.68 | 00:00:00 | | 2007-05-15 | 1,555,500 | 37.81 | 37.98 | 37.43 | 37.46 | 00:00:00 | | 2007-05-16 | 1,078,500 | 37.74 | 38.17 | 37.53 | 37.88 | 00:00:00 | | 2007-05-17 | 1,264,300 | 37.71 | 37.90 | 37.53 | 37.65 | 00:00:00 | | 2007-05-18 | 1,590,900 | 37.83 | 37.91 | 37.48 | 37.82 | 00:00:00 | | 2007-05-21 | 1,063,700 | 37.47 | 38.48 | 37.47 | 38.29 | 00:00:00 | | 2007-05-22 | 910,300 | 38.22 | 38.33 | 37.96 | 38.00 | 00:00:00 | | 2007-05-23 | 1,632,500 | 38.00 | 38.20 | 37.80 | 37.89 | 00:00:00 | | 2007-05-24 | 1,562,900 | 38.02 | 38.11 | 37.66 | 37.76 | 00:00:00 | | 2007-05-25 | 671,400 | 37.71 | 38.07 | 37.65 | 37.84 | 00:00:00 | | 2007-05-29 | 697,100 | 37.70 | 38.11 | 37.57 | 37.73 | 00:00:00 | | 2007-05-30 | 1,302,200 | 37.61 | 38.28 | 37.38 | 38.26 | 00:00:00 | | 2007-05-31 | 1,646,100 | 38.26 | 38.70 | 38.14 | 38.40 | 00:00:00 | | 2007-06-01 | 1,495,100 | 38.53 | 39.12 | 38.45 | 38.99 | 00:00:00 | | 2007-06-04 | 1,656,800 | 38.94 | 39.44 | 38.85 | 39.32 | 00:00:00 | | 2007-06-05 | 928,200 | 39.26 | 39.26 | 38.62 | 38.69 | 00:00:00 | | 2007-06-06 | 2,809,100 | 38.61 | 38.69 | 37.70 | 37.71 | 00:00:00 | | 2007-06-07 | 1,675,900 | 37.63 | 37.63 | 37.05 | 37.23 | 00:00:00 | | 2007-06-08 | 1,492,600 | 36.80 | 37.37 | 36.75 | 37.13 | 00:00:00 | | 2007-06-11 | 1,236,400 | 37.18 | 37.98 | 37.11 | 37.73 | 00:00:00 | | 2007-06-12 | 2,671,700 | 37.57 | 38.34 | 37.40 | 38.12 | 00:00:00 | | 2007-06-13 | 4,216,400 | 38.16 | 39.60 | 38.00 | 39.49 | 00:00:00 | | 2007-06-14 | 1,705,900 | 39.50 | 40.00 | 39.38 | 39.89 | 00:00:00 | | 2007-06-15 | 3,073,800 | 40.16 | 40.16 | 38.97 | 39.26 | 00:00:00 | | 2007-06-18 | 1,171,800 | 39.10 | 39.44 | 38.96 | 39.28 | 00:00:00 | | 2007-06-19 | 1,576,500 | 38.99 | 39.79 | 38.80 | 39.71 | 00:00:00 | | 2007-06-20 | 1,085,500 | 39.79 | 39.82 | 39.15 | 39.23 | 00:00:00 | | 2007-06-21 | 2,831,800 | 39.36 | 40.84 | 39.18 | 40.55 | 00:00:00 | | 2007-06-22 | 3,479,200 | 40.86 | 40.86 | 40.12 | 40.16 | 00:00:00 | | 2007-06-25 | 1,398,500 | 40.15 | 40.38 | 39.87 | 40.15 | 00:00:00 | | 2007-06-26 | 1,733,800 | 40.07 | 40.62 | 40.07 | 40.37 | 00:00:00 | | 2007-06-27 | 1,909,600 | 40.32 | 41.27 | 40.13 | 41.11 | 00:00:00 | | 2007-06-28 | 2,112,500 | 41.20 | 41.20 | 40.79 | 40.89 | 00:00:00 | | 2007-06-29 | 1,616,800 | 40.80 | 41.18 | 40.75 | 41.04 | 00:00:00 | | 2007-07-02 | 2,189,800 | 41.31 | 41.96 | 41.11 | 41.74 | 00:00:00 | | 2007-07-03 | 474,100 | 41.88 | 41.88 | 41.39 | 41.68 | 00:00:00 | | 2007-07-05 | 2,144,600 | 41.65 | 42.10 | 41.32 | 41.97 | 00:00:00 | | 2007-07-06 | 1,680,000 | 41.97 | 42.75 | 41.69 | 42.72 | 00:00:00 | | 2007-07-09 | 900,400 | 42.68 | 43.11 | 42.32 | 42.93 | 00:00:00 | | 2007-07-10 | 1,726,000 | 42.87 | 43.42 | 42.79 | 42.90 | 00:00:00 | | 2007-07-11 | 2,272,900 | 42.91 | 43.52 | 42.73 | 43.19 | 00:00:00 | | 2007-07-12 | 863,400 | 43.35 | 43.65 | 43.12 | 43.65 | 00:00:00 | | 2007-07-13 | 1,504,800 | 43.65 | 44.68 | 43.57 | 44.50 | 00:00:00 | | 2007-07-16 | 1,300,300 | 44.33 | 44.61 | 44.03 | 44.09 | 00:00:00 | | 2007-07-17 | 1,239,400 | 44.11 | 44.87 | 44.11 | 44.65 | 00:00:00 | | 2007-07-18 | 1,559,400 | 44.67 | 44.85 | 44.50 | 44.78 | 00:00:00 | | 2007-07-19 | 1,242,600 | 44.96 | 45.00 | 44.62 | 44.75 | 00:00:00 | | 2007-07-20 | 1,615,600 | 44.89 | 44.92 | 43.76 | 43.91 | 00:00:00 | | 2007-07-23 | 1,568,300 | 44.13 | 44.42 | 43.59 | 43.80 | 00:00:00 | | 2007-07-24 | 1,747,900 | 43.74 | 44.25 | 42.81 | 42.99 | 00:00:00 | | 2007-07-25 | 1,479,600 | 43.10 | 43.30 | 42.29 | 42.66 | 00:00:00 | | 2007-07-26 | 3,277,500 | 42.29 | 42.35 | 39.95 | 41.16 | 00:00:00 | | 2007-07-27 | 3,398,900 | 41.20 | 41.38 | 40.69 | 40.87 | 00:00:00 | | 2007-07-30 | 2,427,500 | 40.89 | 41.49 | 40.33 | 41.41 | 00:00:00 | | 2007-07-31 | 2,222,700 | 41.74 | 42.45 | 41.49 | 41.93 | 00:00:00 | | 2007-08-01 | 3,715,600 | 41.66 | 42.26 | 41.12 | 41.83 | 00:00:00 | | 2007-08-02 | 1,810,000 | 41.94 | 42.24 | 41.50 | 42.11 | 00:00:00 | | 2007-08-03 | 2,184,000 | 42.00 | 43.45 | 42.00 | 42.95 | 00:00:00 | | 2007-08-06 | 2,951,300 | 43.25 | 43.87 | 42.61 | 42.83 | 00:00:00 | | 2007-08-07 | 3,003,600 | 42.76 | 43.67 | 42.76 | 43.49 | 00:00:00 | | 2007-08-08 | 2,690,300 | 43.80 | 44.19 | 42.88 | 43.03 | 00:00:00 | | 2007-08-09 | 3,602,100 | 42.76 | 42.96 | 41.11 | 41.30 | 00:00:00 | | 2007-08-10 | 3,426,000 | 41.51 | 41.80 | 40.43 | 40.62 | 00:00:00 | | 2007-08-13 | 1,569,200 | 40.81 | 42.38 | 40.76 | 41.95 | 00:00:00 | | 2007-08-14 | 2,010,600 | 41.90 | 42.24 | 41.66 | 41.87 | 00:00:00 | | 2007-08-15 | 2,905,400 | 41.69 | 42.32 | 41.34 | 41.48 | 00:00:00 | | 2007-08-16 | 3,850,300 | 41.40 | 41.48 | 38.37 | 38.97 | 00:00:00 | | 2007-08-17 | 3,208,700 | 38.97 | 40.15 | 38.22 | 39.96 | 00:00:00 | | 2007-08-20 | 980,300 | 39.89 | 39.99 | 39.51 | 39.69 | 00:00:00 | | 2007-08-21 | 2,112,400 | 39.50 | 39.83 | 39.00 | 39.72 | 00:00:00 | | 2007-08-22 | 2,083,700 | 40.02 | 40.51 | 39.78 | 40.35 | 00:00:00 | | 2007-08-23 | 2,233,200 | 40.38 | 40.50 | 39.60 | 40.00 | 00:00:00 | | 2007-08-24 | 2,635,100 | 39.98 | 40.89 | 39.80 | 40.68 | 00:00:00 | | 2007-08-27 | 2,293,500 | 40.68 | 40.98 | 39.87 | 40.00 | 00:00:00 | | 2007-08-28 | 1,588,700 | 39.80 | 40.05 | 39.14 | 39.14 | 00:00:00 | | 2007-08-29 | 1,348,300 | 39.32 | 39.80 | 38.93 | 39.55 | 00:00:00 | | 2007-08-30 | 1,079,700 | 39.41 | 40.20 | 39.20 | 40.00 | 00:00:00 | | 2007-08-31 | 886,700 | 40.37 | 41.15 | 40.09 | 40.98 | 00:00:00 | | 2007-09-04 | 1,323,900 | 41.11 | 41.81 | 41.09 | 41.79 | 00:00:00 | | 2007-09-05 | 1,454,600 | 41.73 | 41.94 | 41.49 | 41.60 | 00:00:00 | | 2007-09-06 | 1,180,800 | 41.84 | 41.94 | 41.10 | 41.43 | 00:00:00 | | 2007-09-07 | 2,555,400 | 41.12 | 41.58 | 41.02 | 41.34 | 00:00:00 | | 2007-09-10 | 2,208,800 | 41.57 | 41.72 | 41.21 | 41.51 | 00:00:00 | | 2007-09-11 | 2,153,700 | 41.67 | 41.67 | 40.32 | 40.71 | 00:00:00 | | 2007-09-12 | 1,154,500 | 40.56 | 40.74 | 40.35 | 40.68 | 00:00:00 | | 2007-09-13 | 899,400 | 40.84 | 41.06 | 40.55 | 40.73 | 00:00:00 | | 2007-09-14 | 1,661,900 | 40.61 | 41.50 | 40.46 | 41.16 | 00:00:00 | | 2007-09-17 | 1,138,800 | 40.98 | 41.37 | 40.86 | 41.14 | 00:00:00 | | 2007-09-18 | 1,293,500 | 41.17 | 42.98 | 40.97 | 42.81 | 00:00:00 | | 2007-09-19 | 1,571,800 | 42.96 | 42.96 | 41.74 | 42.53 | 00:00:00 | | 2007-09-20 | 725,400 | 42.58 | 42.58 | 41.99 | 42.04 | 00:00:00 | | 2007-09-21 | 1,677,600 | 41.96 | 42.39 | 41.96 | 42.33 | 00:00:00 | | 2007-09-24 | 957,100 | 42.44 | 42.91 | 42.04 | 42.20 | 00:00:00 | | 2007-09-25 | 851,600 | 42.37 | 42.37 | 41.96 | 42.18 | 00:00:00 | | 2007-09-26 | 674,200 | 42.23 | 42.32 | 42.02 | 42.20 | 00:00:00 | | 2007-09-27 | 624,100 | 42.50 | 42.50 | 41.57 | 41.93 | 00:00:00 | | 2007-09-28 | 1,478,100 | 42.06 | 42.17 | 40.88 | 41.02 | 00:00:00 | | 2007-10-01 | 1,194,000 | 41.20 | 41.84 | 41.08 | 41.79 | 00:00:00 | | 2007-10-02 | 1,232,200 | 41.85 | 41.85 | 41.07 | 41.52 | 00:00:00 | | 2007-10-03 | 1,091,900 | 41.53 | 41.69 | 41.03 | 41.68 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
