|
 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 | | 2008-03-27 | 892,300 | 35.31 | 35.97 | 35.31 | 35.38 | 00:00:00 | | 2008-03-28 | 3,183,500 | 35.74 | 35.92 | 33.38 | 33.71 | 00:00:00 | | 2008-03-31 | 3,797,500 | 33.82 | 34.55 | 33.54 | 34.08 | 00:00:00 | | 2008-04-01 | 1,964,200 | 34.32 | 35.07 | 34.32 | 34.98 | 00:00:00 | | 2008-04-02 | 2,130,100 | 34.85 | 35.50 | 34.55 | 35.15 | 00:00:00 | | 2008-04-03 | 1,667,700 | 35.44 | 35.82 | 34.89 | 35.46 | 00:00:00 | | 2008-04-04 | 1,406,200 | 35.51 | 36.04 | 35.00 | 35.14 | 00:00:00 | | 2008-04-07 | 1,396,700 | 35.17 | 35.77 | 34.92 | 35.55 | 00:00:00 | | 2008-04-08 | 1,655,500 | 35.41 | 35.83 | 35.24 | 35.68 | 00:00:00 | | 2008-04-09 | 1,627,500 | 35.68 | 35.93 | 34.84 | 35.12 | 00:00:00 | | 2008-04-10 | 1,166,100 | 35.33 | 35.33 | 34.55 | 34.91 | 00:00:00 | | 2008-04-11 | 1,440,200 | 34.55 | 35.03 | 34.35 | 34.74 | 00:00:00 | | 2008-04-14 | 1,685,300 | 34.60 | 34.65 | 33.57 | 33.70 | 00:00:00 | | 2008-04-15 | 1,633,300 | 33.81 | 33.81 | 32.81 | 33.32 | 00:00:00 | | 2008-04-16 | 1,553,000 | 33.68 | 34.85 | 33.22 | 34.51 | 00:00:00 | | 2008-04-17 | 1,002,900 | 34.67 | 34.68 | 34.22 | 34.53 | 00:00:00 | | 2008-04-18 | 1,452,400 | 35.18 | 35.19 | 34.64 | 34.73 | 00:00:00 | | 2008-04-21 | 1,151,900 | 34.64 | 35.07 | 34.54 | 34.76 | 00:00:00 | | 2008-04-22 | 843,900 | 34.54 | 35.08 | 34.41 | 35.01 | 00:00:00 | | 2008-04-23 | 1,070,400 | 34.90 | 35.20 | 34.66 | 34.96 | 00:00:00 | | 2008-04-24 | 1,501,900 | 34.90 | 35.00 | 34.33 | 34.62 | 00:00:00 | | 2008-04-25 | 2,200,500 | 34.18 | 34.18 | 33.15 | 33.45 | 00:00:00 | | 2008-04-28 | 1,643,000 | 33.41 | 34.04 | 33.41 | 33.74 | 00:00:00 | | 2008-04-29 | 1,596,400 | 33.83 | 34.86 | 33.55 | 34.69 | 00:00:00 | | 2008-04-30 | 1,502,400 | 34.88 | 36.08 | 34.86 | 35.39 | 00:00:00 | | 2008-05-01 | 1,202,700 | 35.23 | 36.57 | 35.23 | 36.56 | 00:00:00 | | 2008-05-02 | 890,500 | 36.81 | 36.96 | 36.26 | 36.75 | 00:00:00 | | 2008-05-05 | 1,119,500 | 36.65 | 36.99 | 35.61 | 35.74 | 00:00:00 | | 2008-05-06 | 1,610,400 | 35.48 | 36.26 | 35.28 | 36.12 | 00:00:00 | | 2008-05-07 | 1,647,000 | 36.22 | 37.08 | 35.92 | 36.34 | 00:00:00 | | 2008-05-08 | 4,847,000 | 36.21 | 36.55 | 34.27 | 35.21 | 00:00:00 | | 2008-05-09 | 2,272,700 | 34.84 | 35.25 | 34.68 | 34.88 | 00:00:00 | | 2008-05-12 | 2,041,800 | 34.81 | 35.08 | 34.34 | 35.00 | 00:00:00 | | 2008-05-13 | 2,242,700 | 34.88 | 35.50 | 34.55 | 34.98 | 00:00:00 | | 2008-05-14 | 1,634,200 | 35.01 | 35.22 | 34.68 | 34.74 | 00:00:00 | | 2008-05-15 | 1,441,600 | 34.68 | 35.61 | 34.43 | 35.46 | 00:00:00 | | 2008-05-16 | 7,475,400 | 35.63 | 35.88 | 35.11 | 35.40 | 00:00:00 | | 2008-05-19 | 1,131,800 | 35.61 | 35.81 | 35.14 | 35.44 | 00:00:00 | | 2008-05-20 | 1,590,300 | 35.54 | 35.57 | 34.74 | 35.23 | 00:00:00 | | 2008-05-21 | 1,212,200 | 35.15 | 35.44 | 34.87 | 35.14 | 00:00:00 | | 2008-05-22 | 1,239,500 | 35.06 | 35.57 | 35.01 | 35.39 | 00:00:00 | | 2008-05-23 | 1,051,700 | 35.16 | 35.79 | 34.94 | 35.42 | 00:00:00 | | 2008-05-27 | 1,856,700 | 35.35 | 36.16 | 35.34 | 36.04 | 00:00:00 | | 2008-05-28 | 1,074,300 | 35.83 | 35.93 | 35.34 | 35.66 | 00:00:00 | | 2008-05-29 | 1,736,500 | 35.50 | 36.28 | 35.45 | 35.96 | 00:00:00 | | 2008-05-30 | 1,160,700 | 36.12 | 36.12 | 35.59 | 35.85 | 00:00:00 | | 2008-06-02 | 1,283,200 | 35.96 | 36.20 | 35.62 | 35.99 | 00:00:00 | | 2008-06-03 | 1,632,000 | 36.16 | 36.23 | 35.11 | 35.50 | 00:00:00 | | 2008-06-04 | 1,329,200 | 35.31 | 36.56 | 35.31 | 36.11 | 00:00:00 | | 2008-06-05 | 1,311,700 | 36.10 | 36.58 | 35.54 | 36.08 | 00:00:00 | | 2008-06-06 | 1,305,700 | 35.99 | 36.39 | 35.36 | 35.44 | 00:00:00 | | 2008-06-09 | 1,400,100 | 35.68 | 35.68 | 34.67 | 35.05 | 00:00:00 | | 2008-06-10 | 2,407,700 | 34.91 | 35.15 | 33.95 | 34.13 | 00:00:00 | | 2008-06-11 | 2,331,400 | 34.02 | 34.38 | 33.29 | 33.58 | 00:00:00 | | 2008-06-12 | 1,902,500 | 33.59 | 33.70 | 32.93 | 33.00 | 00:00:00 | | 2008-06-13 | 1,662,600 | 33.36 | 34.11 | 33.05 | 33.96 | 00:00:00 | | 2008-06-16 | 1,018,500 | 34.06 | 34.28 | 33.65 | 34.00 | 00:00:00 | | 2008-06-17 | 1,102,700 | 33.94 | 34.00 | 33.22 | 33.39 | 00:00:00 | | 2008-06-18 | 1,049,800 | 33.17 | 33.25 | 32.73 | 32.84 | 00:00:00 | | 2008-06-19 | 1,928,600 | 32.85 | 33.05 | 31.94 | 32.33 | 00:00:00 | | 2008-06-20 | 2,309,800 | 32.08 | 32.22 | 31.72 | 31.91 | 00:00:00 | | 2008-06-23 | 1,868,800 | 32.12 | 32.58 | 31.55 | 31.63 | 00:00:00 | | 2008-06-24 | 2,552,100 | 31.55 | 31.82 | 30.84 | 31.39 | 00:00:00 | | 2008-06-25 | 1,225,900 | 31.62 | 32.52 | 31.22 | 32.08 | 00:00:00 | | 2008-06-26 | 1,900,800 | 31.48 | 31.91 | 31.31 | 31.55 | 00:00:00 | | 2008-06-27 | 2,438,100 | 31.45 | 32.45 | 31.25 | 31.46 | 00:00:00 | | 2008-06-30 | 1,523,400 | 31.31 | 31.74 | 31.14 | 31.43 | 00:00:00 | | 2008-07-01 | 2,338,300 | 31.00 | 31.43 | 30.62 | 31.06 | 00:00:00 | | 2008-07-02 | 2,196,500 | 31.00 | 31.16 | 30.35 | 30.40 | 00:00:00 | | 2008-07-03 | 1,187,000 | 30.94 | 31.14 | 30.42 | 31.01 | 00:00:00 | | 2008-07-07 | 1,916,000 | 30.94 | 31.14 | 29.94 | 30.22 | 00:00:00 | | 2008-07-08 | 2,812,700 | 30.12 | 30.59 | 29.66 | 30.24 | 00:00:00 | | 2008-07-09 | 1,852,000 | 30.09 | 30.46 | 29.72 | 30.08 | 00:00:00 | | 2008-07-10 | 1,182,300 | 29.97 | 30.29 | 29.74 | 30.06 | 00:00:00 | | 2008-07-11 | 1,801,600 | 30.03 | 30.15 | 29.16 | 29.45 | 00:00:00 | | 2008-07-14 | 1,371,300 | 29.75 | 29.85 | 29.08 | 29.57 | 00:00:00 | | 2008-07-15 | 1,673,300 | 29.56 | 29.77 | 29.12 | 29.32 | 00:00:00 | | 2008-07-16 | 1,236,900 | 29.31 | 30.25 | 29.06 | 30.22 | 00:00:00 | | 2008-07-17 | 1,058,300 | 30.28 | 30.46 | 29.70 | 30.02 | 00:00:00 | | 2008-07-18 | 1,289,800 | 29.89 | 30.45 | 29.66 | 29.66 | 00:00:00 | | 2008-07-21 | 1,032,200 | 29.73 | 30.22 | 29.55 | 29.85 | 00:00:00 | | 2008-07-22 | 1,408,000 | 29.74 | 29.90 | 29.16 | 29.52 | 00:00:00 | | 2008-07-23 | 1,230,900 | 29.60 | 30.04 | 29.18 | 29.78 | 00:00:00 | | 2008-07-24 | 1,596,000 | 29.59 | 29.76 | 28.79 | 29.00 | 00:00:00 | | 2008-07-25 | 1,208,200 | 29.09 | 29.41 | 28.56 | 28.87 | 00:00:00 | | 2008-07-28 | 1,809,200 | 28.71 | 28.90 | 27.51 | 27.62 | 00:00:00 | | 2008-07-29 | 1,510,800 | 27.78 | 28.73 | 27.73 | 28.67 | 00:00:00 | | 2008-07-30 | 1,246,700 | 28.79 | 29.14 | 28.22 | 28.53 | 00:00:00 | | 2008-07-31 | 1,436,200 | 28.38 | 29.39 | 28.07 | 28.83 | 00:00:00 | | 2008-08-01 | 1,478,400 | 29.03 | 29.44 | 28.37 | 28.83 | 00:00:00 | | 2008-08-04 | 1,104,300 | 29.04 | 29.09 | 28.44 | 28.97 | 00:00:00 | | 2008-08-05 | 2,620,800 | 28.95 | 30.39 | 28.93 | 30.36 | 00:00:00 | | 2008-08-06 | 2,973,900 | 30.25 | 31.58 | 29.52 | 30.89 | 00:00:00 | | 2008-08-07 | 2,085,100 | 31.00 | 31.23 | 30.56 | 30.70 | 00:00:00 | | 2008-08-08 | 1,705,100 | 30.66 | 31.97 | 30.66 | 31.75 | 00:00:00 | | 2008-08-11 | 2,163,600 | 31.61 | 33.08 | 31.54 | 32.90 | 00:00:00 | | 2008-08-12 | 2,211,500 | 33.01 | 33.51 | 32.63 | 33.33 | 00:00:00 | | 2008-08-13 | 1,761,900 | 33.35 | 33.70 | 32.84 | 33.13 | 00:00:00 | | 2008-08-14 | 1,782,500 | 32.97 | 33.99 | 32.97 | 33.92 | 00:00:00 | | 2008-08-15 | 3,452,400 | 33.95 | 34.70 | 33.48 | 34.47 | 00:00:00 | | 2008-08-18 | 2,050,100 | 34.61 | 34.61 | 32.87 | 33.19 | 00:00:00 | | 2008-08-19 | 1,933,400 | 33.31 | 33.49 | 32.62 | 32.82 | 00:00:00 | | 2008-08-20 | 1,846,700 | 33.04 | 33.60 | 32.79 | 33.41 | 00:00:00 | | 2008-08-21 | 1,780,300 | 33.15 | 33.64 | 32.74 | 33.01 | 00:00:00 | | 2008-08-22 | 1,091,600 | 33.09 | 33.76 | 32.78 | 33.50 | 00:00:00 | | 2008-08-25 | 1,329,600 | 33.20 | 33.47 | 32.76 | 32.86 | 00:00:00 | | 2008-08-26 | 1,920,300 | 33.02 | 33.98 | 32.89 | 33.70 | 00:00:00 | | 2008-08-27 | 1,754,100 | 33.83 | 35.00 | 33.52 | 34.52 | 00:00:00 | | 2008-08-28 | 2,110,400 | 34.77 | 35.67 | 34.50 | 35.46 | 00:00:00 | | 2008-08-29 | 1,686,600 | 35.32 | 35.60 | 34.85 | 35.18 | 00:00:00 | | 2008-09-02 | 1,941,700 | 35.69 | 36.16 | 35.00 | 35.12 | 00:00:00 | | 2008-09-03 | 1,732,300 | 35.04 | 35.52 | 34.66 | 34.84 | 00:00:00 | | 2008-09-04 | 2,196,100 | 34.78 | 35.24 | 33.82 | 33.82 | 00:00:00 | | 2008-09-05 | 1,900,300 | 33.77 | 34.40 | 33.42 | 33.67 | 00:00:00 | | 2008-09-08 | 1,875,300 | 33.32 | 34.29 | 33.31 | 33.65 | 00:00:00 | | 2008-09-09 | 2,129,500 | 33.75 | 34.02 | 32.36 | 32.49 | 00:00:00 | | 2008-09-10 | 2,161,400 | 32.80 | 33.01 | 31.98 | 31.99 | 00:00:00 | | 2008-09-11 | 2,904,200 | 31.83 | 32.45 | 31.49 | 32.22 | 00:00:00 | | 2008-09-12 | 2,260,600 | 31.86 | 32.48 | 31.41 | 32.21 | 00:00:00 | | 2008-09-15 | 1,744,300 | 31.02 | 32.30 | 30.94 | 31.00 | 00:00:00 | | 2008-09-16 | 2,693,100 | 31.69 | 31.69 | 29.94 | 30.83 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
