|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2007-10-03 | 1,091,900 | 41.53 | 41.69 | 41.03 | 41.68 | 00:00:00 | 2007-10-04 | 711,700 | 41.63 | 42.07 | 41.07 | 42.00 | 00:00:00 | 2007-10-05 | 1,467,500 | 41.90 | 42.43 | 41.45 | 42.32 | 00:00:00 | 2007-10-08 | 635,600 | 42.35 | 42.35 | 41.98 | 42.14 | 00:00:00 | 2007-10-09 | 1,496,400 | 42.03 | 42.35 | 41.90 | 42.16 | 00:00:00 | 2007-10-10 | 1,664,800 | 42.03 | 42.36 | 41.99 | 42.32 | 00:00:00 | 2007-10-11 | 990,200 | 42.34 | 42.69 | 41.75 | 41.80 | 00:00:00 | 2007-10-12 | 895,600 | 42.10 | 42.41 | 41.92 | 42.41 | 00:00:00 | 2007-10-15 | 729,600 | 42.17 | 42.26 | 41.70 | 42.01 | 00:00:00 | 2007-10-16 | 1,130,600 | 41.97 | 42.86 | 41.82 | 41.85 | 00:00:00 | 2007-10-17 | 1,502,700 | 41.99 | 42.16 | 41.45 | 42.13 | 00:00:00 | 2007-10-18 | 1,083,800 | 42.14 | 42.25 | 41.62 | 41.87 | 00:00:00 | 2007-10-19 | 1,930,900 | 42.00 | 42.00 | 39.72 | 40.04 | 00:00:00 | 2007-10-22 | 994,700 | 40.05 | 41.11 | 39.85 | 40.08 | 00:00:00 | 2007-10-23 | 1,447,200 | 40.08 | 40.08 | 39.41 | 39.76 | 00:00:00 | 2007-10-24 | 1,711,900 | 39.46 | 40.36 | 38.72 | 39.00 | 00:00:00 | 2007-10-25 | 1,720,500 | 39.16 | 39.63 | 38.04 | 38.35 | 00:00:00 | 2007-10-26 | 965,600 | 38.63 | 39.36 | 38.26 | 38.66 | 00:00:00 | 2007-10-29 | 1,258,100 | 38.92 | 39.14 | 38.45 | 38.62 | 00:00:00 | 2007-10-30 | 2,523,000 | 38.33 | 38.62 | 38.30 | 38.51 | 00:00:00 | 2007-10-31 | 1,885,500 | 38.62 | 39.25 | 38.36 | 39.25 | 00:00:00 | 2007-11-01 | 1,564,600 | 38.99 | 40.30 | 38.77 | 39.75 | 00:00:00 | 2007-11-02 | 2,168,000 | 39.65 | 40.58 | 39.23 | 40.55 | 00:00:00 | 2007-11-05 | 1,318,300 | 40.50 | 40.97 | 39.75 | 40.83 | 00:00:00 | 2007-11-06 | 1,935,200 | 40.92 | 41.38 | 40.43 | 41.17 | 00:00:00 | 2007-11-07 | 1,296,400 | 40.73 | 41.06 | 40.25 | 40.41 | 00:00:00 | 2007-11-08 | 4,743,300 | 40.20 | 40.70 | 38.78 | 39.49 | 00:00:00 | 2007-11-09 | 7,660,900 | 38.73 | 39.00 | 35.80 | 36.47 | 00:00:00 | 2007-11-12 | 3,367,500 | 36.29 | 36.86 | 34.91 | 34.91 | 00:00:00 | 2007-11-13 | 3,055,600 | 35.04 | 36.34 | 34.91 | 36.34 | 00:00:00 | 2007-11-14 | 2,698,500 | 36.04 | 36.61 | 36.04 | 36.27 | 00:00:00 | 2007-11-15 | 2,025,400 | 36.07 | 36.77 | 36.07 | 36.54 | 00:00:00 | 2007-11-16 | 1,648,700 | 36.72 | 36.72 | 35.69 | 36.47 | 00:00:00 | 2007-11-19 | 2,076,400 | 36.24 | 37.24 | 36.24 | 36.76 | 00:00:00 | 2007-11-20 | 1,682,800 | 36.89 | 37.28 | 36.12 | 36.33 | 00:00:00 | 2007-11-21 | 1,412,800 | 36.28 | 37.06 | 36.09 | 36.52 | 00:00:00 | 2007-11-23 | 420,200 | 36.97 | 37.31 | 36.60 | 37.12 | 00:00:00 | 2007-11-26 | 1,287,200 | 37.26 | 38.07 | 37.02 | 38.01 | 00:00:00 | 2007-11-27 | 1,753,400 | 38.11 | 38.97 | 37.49 | 38.97 | 00:00:00 | 2007-11-28 | 1,594,100 | 39.03 | 39.85 | 39.03 | 39.74 | 00:00:00 | 2007-11-29 | 1,445,500 | 39.51 | 40.72 | 39.30 | 40.58 | 00:00:00 | 2007-11-30 | 2,065,500 | 40.38 | 41.10 | 40.09 | 40.62 | 00:00:00 | 2007-12-03 | 1,612,600 | 40.68 | 41.42 | 40.43 | 41.09 | 00:00:00 | 2007-12-04 | 1,563,800 | 40.72 | 41.25 | 40.32 | 41.18 | 00:00:00 | 2007-12-05 | 3,587,900 | 41.50 | 41.50 | 40.16 | 40.82 | 00:00:00 | 2007-12-06 | 3,153,300 | 40.93 | 41.01 | 40.37 | 40.64 | 00:00:00 | 2007-12-07 | 1,577,600 | 40.54 | 41.03 | 40.47 | 40.60 | 00:00:00 | 2007-12-10 | 1,892,400 | 40.80 | 41.50 | 40.71 | 40.99 | 00:00:00 | 2007-12-11 | 1,466,300 | 40.75 | 41.09 | 40.12 | 40.12 | 00:00:00 | 2007-12-12 | 2,162,300 | 40.80 | 40.80 | 40.00 | 40.27 | 00:00:00 | 2007-12-13 | 976,000 | 40.38 | 40.60 | 39.85 | 40.27 | 00:00:00 | 2007-12-14 | 1,633,100 | 39.84 | 40.23 | 39.34 | 39.82 | 00:00:00 | 2007-12-17 | 965,000 | 39.61 | 40.26 | 39.60 | 39.90 | 00:00:00 | 2007-12-18 | 1,244,400 | 39.83 | 40.13 | 39.48 | 39.84 | 00:00:00 | 2007-12-19 | 2,091,900 | 39.86 | 40.10 | 39.51 | 39.66 | 00:00:00 | 2007-12-20 | 2,193,100 | 39.54 | 39.76 | 39.43 | 39.71 | 00:00:00 | 2007-12-21 | 2,251,700 | 40.18 | 40.21 | 39.48 | 39.59 | 00:00:00 | 2007-12-24 | 699,200 | 39.40 | 39.85 | 39.35 | 39.64 | 00:00:00 | 2007-12-26 | 1,161,600 | 39.32 | 40.01 | 39.32 | 39.78 | 00:00:00 | 2007-12-27 | 864,700 | 39.86 | 39.86 | 39.21 | 39.26 | 00:00:00 | 2007-12-28 | 760,900 | 39.53 | 39.62 | 39.02 | 39.06 | 00:00:00 | 2007-12-31 | 1,218,400 | 38.99 | 39.44 | 38.95 | 39.19 | 00:00:00 | 2008-01-02 | 1,785,100 | 39.29 | 39.39 | 38.57 | 39.02 | 00:00:00 | 2008-01-03 | 1,922,600 | 38.94 | 39.19 | 38.45 | 38.73 | 00:00:00 | 2008-01-04 | 1,864,300 | 38.66 | 38.79 | 37.27 | 37.37 | 00:00:00 | 2008-01-07 | 1,245,600 | 37.37 | 37.65 | 37.09 | 37.38 | 00:00:00 | 2008-01-08 | 1,684,400 | 37.47 | 37.89 | 36.18 | 36.20 | 00:00:00 | 2008-01-09 | 1,783,700 | 36.35 | 36.90 | 35.80 | 36.90 | 00:00:00 | 2008-01-10 | 2,447,800 | 36.52 | 37.97 | 36.50 | 37.82 | 00:00:00 | 2008-01-11 | 2,440,000 | 38.00 | 38.44 | 37.60 | 38.21 | 00:00:00 | 2008-01-14 | 2,490,400 | 38.21 | 38.96 | 38.16 | 38.78 | 00:00:00 | 2008-01-15 | 2,602,200 | 38.40 | 39.40 | 38.40 | 39.13 | 00:00:00 | 2008-01-16 | 3,542,600 | 39.24 | 41.35 | 39.24 | 40.88 | 00:00:00 | 2008-01-17 | 2,425,200 | 40.93 | 40.96 | 39.23 | 39.69 | 00:00:00 | 2008-01-18 | 3,467,000 | 39.87 | 39.97 | 38.50 | 38.78 | 00:00:00 | 2008-01-22 | 3,494,000 | 37.77 | 38.64 | 37.02 | 37.56 | 00:00:00 | 2008-01-23 | 5,269,800 | 37.18 | 38.00 | 35.60 | 36.97 | 00:00:00 | 2008-01-24 | 4,263,400 | 37.03 | 38.26 | 36.50 | 37.90 | 00:00:00 | 2008-01-25 | 1,579,200 | 38.54 | 38.54 | 37.05 | 37.14 | 00:00:00 | 2008-01-28 | 1,858,400 | 37.08 | 38.89 | 36.65 | 38.79 | 00:00:00 | 2008-01-29 | 1,774,100 | 39.00 | 39.59 | 38.74 | 39.50 | 00:00:00 | 2008-01-30 | 2,161,400 | 39.50 | 39.78 | 38.82 | 39.03 | 00:00:00 | 2008-01-31 | 1,837,400 | 38.91 | 40.55 | 38.52 | 40.41 | 00:00:00 | 2008-02-01 | 2,555,900 | 40.78 | 41.37 | 40.29 | 40.96 | 00:00:00 | 2008-02-04 | 1,512,700 | 40.98 | 41.04 | 40.00 | 40.27 | 00:00:00 | 2008-02-05 | 1,980,700 | 39.94 | 40.28 | 39.29 | 39.31 | 00:00:00 | 2008-02-06 | 1,571,800 | 39.58 | 39.58 | 37.91 | 37.96 | 00:00:00 | 2008-02-07 | 2,042,000 | 38.20 | 38.20 | 36.90 | 37.44 | 00:00:00 | 2008-02-08 | 1,644,300 | 37.19 | 37.72 | 36.95 | 37.41 | 00:00:00 | 2008-02-11 | 1,047,000 | 37.43 | 38.11 | 37.20 | 37.92 | 00:00:00 | 2008-02-12 | 1,833,800 | 38.11 | 38.30 | 37.10 | 37.24 | 00:00:00 | 2008-02-13 | 2,352,800 | 37.63 | 38.08 | 37.24 | 37.92 | 00:00:00 | 2008-02-14 | 1,571,600 | 37.95 | 38.43 | 37.75 | 38.29 | 00:00:00 | 2008-02-15 | 1,333,100 | 38.05 | 38.99 | 37.86 | 38.96 | 00:00:00 | 2008-02-19 | 1,587,500 | 39.17 | 39.32 | 37.76 | 37.89 | 00:00:00 | 2008-02-20 | 1,786,700 | 37.86 | 39.10 | 37.55 | 38.83 | 00:00:00 | 2008-02-21 | 1,176,300 | 38.98 | 38.98 | 37.47 | 37.57 | 00:00:00 | 2008-02-22 | 1,141,600 | 37.75 | 38.14 | 37.41 | 38.14 | 00:00:00 | 2008-02-25 | 1,429,500 | 38.11 | 38.20 | 37.48 | 37.69 | 00:00:00 | 2008-02-26 | 1,704,900 | 37.59 | 38.71 | 37.53 | 38.33 | 00:00:00 | 2008-02-27 | 2,898,200 | 38.31 | 39.42 | 37.97 | 39.27 | 00:00:00 | 2008-02-28 | 2,384,700 | 38.84 | 40.50 | 38.84 | 39.77 | 00:00:00 | 2008-02-29 | 2,182,300 | 39.33 | 39.33 | 37.51 | 37.60 | 00:00:00 | 2008-03-03 | 2,709,600 | 37.49 | 37.86 | 36.95 | 37.27 | 00:00:00 | 2008-03-04 | 4,285,600 | 37.35 | 37.35 | 36.06 | 36.40 | 00:00:00 | 2008-03-05 | 2,728,000 | 36.45 | 37.87 | 36.40 | 37.01 | 00:00:00 | 2008-03-06 | 2,037,100 | 37.01 | 37.25 | 36.34 | 36.35 | 00:00:00 | 2008-03-07 | 2,539,000 | 36.29 | 37.02 | 36.22 | 36.70 | 00:00:00 | 2008-03-10 | 1,975,400 | 36.80 | 36.80 | 35.16 | 35.31 | 00:00:00 | 2008-03-11 | 2,429,000 | 35.15 | 36.28 | 35.13 | 36.28 | 00:00:00 | 2008-03-12 | 1,306,500 | 36.43 | 36.81 | 35.95 | 36.26 | 00:00:00 | 2008-03-13 | 1,152,200 | 35.89 | 36.49 | 35.35 | 36.10 | 00:00:00 | 2008-03-14 | 1,374,600 | 36.36 | 36.36 | 34.85 | 35.48 | 00:00:00 | 2008-03-17 | 2,257,400 | 35.12 | 35.44 | 34.14 | 34.80 | 00:00:00 | 2008-03-18 | 1,724,000 | 34.83 | 36.06 | 34.75 | 35.97 | 00:00:00 | 2008-03-19 | 1,885,000 | 36.35 | 36.51 | 34.89 | 34.92 | 00:00:00 | 2008-03-20 | 2,757,800 | 34.92 | 35.31 | 34.38 | 34.87 | 00:00:00 | 2008-03-24 | 1,317,000 | 35.06 | 35.73 | 34.88 | 35.50 | 00:00:00 | 2008-03-25 | 1,266,500 | 35.66 | 36.45 | 35.17 | 35.92 | 00:00:00 | 2008-03-26 | 962,600 | 35.80 | 36.11 | 35.05 | 35.53 | 00:00:00 | 2008-03-27 | 892,300 | 35.31 | 35.97 | 35.31 | 35.38 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|