Mercado fechado

Liberty Global Ltd. (LBTYA)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
17,51+0,50 (+2,94%)
No fechamento: 04:00PM EDT
17,20 -0,31 (-1,77%)
Pós-fechamento: 04:04PM EDT
Período:
19 de mai. de 2023 - 19 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
17 de mai. de 202417,0417,6116,9117,5117,511.920.600
16 de mai. de 202417,2217,3716,9517,0117,011.984.900
15 de mai. de 202417,1417,4316,9317,2017,203.037.200
14 de mai. de 202416,9917,0616,8416,9516,95863.200
13 de mai. de 202416,7317,0916,7316,7716,771.078.200
10 de mai. de 202416,7616,9416,6616,7116,71757.200
09 de mai. de 202416,5116,8116,3816,7616,761.064.300
08 de mai. de 202417,0517,0516,3916,4716,471.370.100
07 de mai. de 202417,1817,2716,8716,9116,911.547.400
06 de mai. de 202416,8017,4416,8017,1817,182.304.300
03 de mai. de 202416,8417,0316,4816,7416,741.875.600
02 de mai. de 202416,1416,8915,9316,6416,642.925.500
01 de mai. de 202415,8816,3515,8516,2716,273.096.600
30 de abr. de 202416,2516,3015,8115,9015,902.093.700
29 de abr. de 202416,4616,6816,2816,2816,281.587.200
26 de abr. de 202416,1516,6316,1216,3516,351.935.700
25 de abr. de 202416,1616,2615,9616,1516,151.887.500
24 de abr. de 202416,5916,5915,9816,2516,252.127.400
23 de abr. de 202416,4517,0116,4316,7016,701.925.400
22 de abr. de 202416,8616,8916,1616,4516,452.144.200
19 de abr. de 202416,5116,7716,3116,7616,761.835.800
18 de abr. de 202416,2716,6616,2116,6116,611.264.200
17 de abr. de 202416,4516,6916,1316,2516,251.907.600
16 de abr. de 202416,6316,7716,3016,3316,332.208.000
15 de abr. de 202416,7616,8916,5416,7816,781.063.900
12 de abr. de 202417,1717,2716,6016,6616,661.269.400
11 de abr. de 202417,1217,3316,9717,2217,221.188.300
10 de abr. de 202417,0017,1116,7017,0917,091.570.500
09 de abr. de 202417,1917,4117,1917,3917,391.363.200
08 de abr. de 202417,0817,2216,9117,0617,06943.600
05 de abr. de 202416,6616,9516,3616,9516,951.360.300
04 de abr. de 202417,0417,1916,6416,7016,70728.600
03 de abr. de 202416,6716,9816,5816,8716,871.106.800
02 de abr. de 202416,6416,6716,1516,6716,671.765.100
01 de abr. de 202416,7216,8816,4716,6016,601.178.600
28 de mar. de 202417,0117,2116,8816,9216,92795.600
27 de mar. de 202416,7517,0516,5816,9316,931.183.400
26 de mar. de 202416,8516,8816,5816,6216,621.393.800
25 de mar. de 202416,7516,9616,7016,7316,731.421.200
22 de mar. de 202417,2517,2916,7016,7116,711.163.300
21 de mar. de 202417,4117,4516,8617,1317,131.950.600
20 de mar. de 202416,8517,2416,8117,2317,231.063.700
19 de mar. de 202416,8116,9216,6516,7916,791.276.300
18 de mar. de 202416,6516,8816,4316,8216,821.829.100
15 de mar. de 202416,7817,0816,6816,7816,781.750.800
14 de mar. de 202417,1017,2416,6816,7416,741.839.600
13 de mar. de 202417,4817,5417,1517,1917,191.462.000
12 de mar. de 202417,6117,6617,3917,4817,48767.900
11 de mar. de 202417,5117,9117,4717,5717,571.295.100
08 de mar. de 202417,0817,5417,0717,3617,361.537.800
07 de mar. de 202417,1517,2716,8616,9516,951.616.500
06 de mar. de 202417,3217,3216,9716,9916,992.347.400
05 de mar. de 202417,0017,3416,8517,0717,071.717.900
04 de mar. de 202417,1817,3316,9317,1317,131.746.400
01 de mar. de 202417,5018,0516,9117,3917,392.531.500
29 de fev. de 202417,8418,0317,4517,5017,501.844.200
28 de fev. de 202417,8418,0217,6217,7417,741.426.100
27 de fev. de 202418,0318,2817,8918,1618,16843.500
26 de fev. de 202418,0418,3017,7017,9517,951.577.700
23 de fev. de 202418,1118,4217,4418,2318,231.589.800
22 de fev. de 202417,8218,5817,5018,5318,532.187.700
21 de fev. de 202418,2718,2717,6417,7017,701.893.100
20 de fev. de 202418,2018,9618,1418,4718,472.824.600
16 de fev. de 202418,4119,2517,5218,1018,105.898.300
15 de fev. de 202418,8119,5218,7119,2819,281.792.200
14 de fev. de 202418,9319,0818,5218,6218,62909.600
13 de fev. de 202418,7418,8918,4518,7718,771.367.400
12 de fev. de 202419,0519,4518,9719,1519,151.198.400
09 de fev. de 202419,5619,8019,0919,0919,091.645.200
08 de fev. de 202419,2319,2618,8819,0619,061.594.400
07 de fev. de 202419,4319,5019,1019,2819,281.122.300
06 de fev. de 202419,1219,3119,0019,2219,221.188.700
05 de fev. de 202419,2619,2618,6519,1319,131.448.500
02 de fev. de 202419,6019,6718,7519,5819,581.622.600
01 de fev. de 202419,8220,0219,5419,8919,891.140.300
31 de jan. de 202419,9520,3119,7019,7019,701.237.900
30 de jan. de 202420,3320,4120,0520,0520,051.118.100
29 de jan. de 202420,1820,5620,1520,3420,341.449.200
26 de jan. de 202419,5120,2019,4720,1920,191.702.400
25 de jan. de 202419,4919,6519,3319,5819,581.269.900
24 de jan. de 202419,5719,6619,2619,4319,431.148.100
23 de jan. de 202419,4719,6419,2719,5319,531.690.900
22 de jan. de 202419,4719,5919,2519,3719,371.603.200
19 de jan. de 202419,1719,5718,9019,4019,401.973.100
18 de jan. de 202418,9119,0718,4718,9918,991.337.200
17 de jan. de 202418,6318,9218,4518,8818,881.284.000
16 de jan. de 202418,7818,9818,6018,9218,921.646.400
12 de jan. de 202418,7719,0218,7718,9818,981.270.100
11 de jan. de 202418,5418,8218,2918,6318,63995.700
10 de jan. de 202418,8018,9018,5918,6018,60986.400
09 de jan. de 202418,0419,0318,0418,9818,981.769.800
08 de jan. de 202417,8818,2317,8218,2318,232.485.400
05 de jan. de 202417,6618,0417,5817,8117,81996.300
04 de jan. de 202417,6117,8217,3417,7017,701.476.900
03 de jan. de 202417,7418,1017,5617,5717,571.543.300
02 de jan. de 202417,5218,0017,5017,9717,971.161.400
29 de dez. de 202317,6817,9017,5917,7717,77839.200
28 de dez. de 202317,5117,7417,5017,6117,61749.000
27 de dez. de 202317,6017,6317,4217,5017,50657.200
26 de dez. de 202317,1817,5617,1017,5417,54614.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...