Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
LBTYA Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 17.01 | -0.35 | -2.02% | 17.28 | 17.48 | 16.865 | 5,427,827 |
| 20 May 2024 | 17.36 | -0.15 | -0.86% | 17.45 | 17.555 | 17.27 | 1,292,458 |
| 17 May 2024 | 17.51 | 0.50 | 2.94% | 17.04 | 17.61 | 16.91 | 1,920,630 |
| 16 May 2024 | 17.01 | -0.19 | -1.10% | 17.22 | 17.37 | 16.955 | 1,984,869 |
| 15 May 2024 | 17.20 | 0.25 | 1.47% | 17.14 | 17.43 | 16.93 | 3,037,233 |
| 14 May 2024 | 16.95 | 0.18 | 1.07% | 16.99 | 17.06 | 16.835 | 863,018 |
| 13 May 2024 | 16.77 | 0.06 | 0.36% | 16.73 | 17.09 | 16.73 | 1,078,167 |
| 10 May 2024 | 16.71 | -0.05 | -0.30% | 16.76 | 16.94 | 16.66 | 757,215 |
| 09 May 2024 | 16.76 | 0.29 | 1.76% | 16.51 | 16.805 | 16.38 | 1,064,276 |
| 08 May 2024 | 16.47 | -0.44 | -2.60% | 17.05 | 17.05 | 16.385 | 1,370,067 |
| 07 May 2024 | 16.91 | -0.27 | -1.57% | 17.18 | 17.27 | 16.87 | 1,547,372 |
| 06 May 2024 | 17.18 | 0.44 | 2.63% | 16.80 | 17.44 | 16.80 | 2,304,328 |
| 03 May 2024 | 16.74 | 0.10 | 0.60% | 16.84 | 17.03 | 16.475 | 1,875,633 |
| 02 May 2024 | 16.64 | 0.37 | 2.27% | 16.14 | 16.89 | 15.93 | 2,925,526 |
| 01 May 2024 | 16.27 | 0.38 | 2.36% | 15.88 | 16.35 | 15.85 | 3,096,615 |
| 30 Abr 2024 | 15.895 | -0.39 | -2.36% | 16.25 | 16.30 | 15.81 | 2,093,695 |
| 29 Abr 2024 | 16.28 | -0.07 | -0.43% | 16.46 | 16.685 | 16.28 | 1,586,326 |
| 26 Abr 2024 | 16.35 | 0.20 | 1.24% | 16.15 | 16.63 | 16.12 | 1,935,672 |
| 25 Abr 2024 | 16.15 | -0.10 | -0.62% | 16.16 | 16.255 | 15.96 | 1,887,477 |
| 24 Abr 2024 | 16.25 | -0.45 | -2.69% | 16.59 | 16.59 | 15.98 | 2,127,369 |
| 23 Abr 2024 | 16.70 | 0.25 | 1.52% | 16.45 | 17.01 | 16.43 | 1,925,394 |
| 22 Abr 2024 | 16.45 | -0.31 | -1.85% | 16.86 | 16.92 | 16.16 | 2,144,155 |
| 19 Abr 2024 | 16.76 | 0.15 | 0.90% | 16.51 | 16.77 | 16.31 | 1,835,809 |
| 18 Abr 2024 | 16.61 | 0.36 | 2.22% | 16.27 | 16.66 | 16.21 | 1,264,167 |
| 17 Abr 2024 | 16.25 | -0.08 | -0.49% | 16.45 | 16.69 | 16.1325 | 1,907,630 |
| 16 Abr 2024 | 16.33 | -0.45 | -2.68% | 16.63 | 16.775 | 16.30 | 2,208,001 |
| 15 Abr 2024 | 16.78 | 0.12 | 0.72% | 16.76 | 16.89 | 16.54 | 1,063,883 |
| 12 Abr 2024 | 16.66 | -0.56 | -3.25% | 17.17 | 17.27 | 16.595 | 1,269,435 |
| 11 Abr 2024 | 17.22 | 0.13 | 0.76% | 17.12 | 17.33 | 16.97 | 1,188,306 |
| 10 Abr 2024 | 17.09 | -0.30 | -1.73% | 17.00 | 17.115 | 16.695 | 1,570,456 |
| 09 Abr 2024 | 17.39 | 0.33 | 1.93% | 17.19 | 17.41 | 17.19 | 1,363,198 |
| 08 Abr 2024 | 17.06 | 0.11 | 0.65% | 17.08 | 17.22 | 16.91 | 943,647 |
| 05 Abr 2024 | 16.95 | 0.25 | 1.50% | 16.66 | 16.95 | 16.365 | 1,360,311 |
| 04 Abr 2024 | 16.70 | -0.17 | -1.01% | 17.04 | 17.19 | 16.635 | 728,590 |
| 03 Abr 2024 | 16.87 | 0.20 | 1.20% | 16.67 | 16.98 | 16.58 | 1,106,770 |
| 02 Abr 2024 | 16.67 | 0.07 | 0.42% | 16.64 | 16.67 | 16.15 | 1,765,126 |
| 01 Abr 2024 | 16.60 | -0.32 | -1.89% | 16.72 | 16.88 | 16.47 | 1,178,614 |
| 28 Mar 2024 | 16.92 | -0.01 | -0.06% | 17.01 | 17.21 | 16.88 | 795,589 |
| 27 Mar 2024 | 16.93 | 0.31 | 1.87% | 16.75 | 17.05 | 16.575 | 1,183,396 |
| 26 Mar 2024 | 16.62 | -0.11 | -0.66% | 16.85 | 16.875 | 16.58 | 1,393,826 |
| 25 Mar 2024 | 16.73 | 0.02 | 0.12% | 16.75 | 16.96 | 16.70 | 1,421,227 |
| 22 Mar 2024 | 16.71 | -0.42 | -2.45% | 17.25 | 17.29 | 16.70 | 1,163,278 |
| 21 Mar 2024 | 17.13 | -0.10 | -0.58% | 17.41 | 17.45 | 16.86 | 1,950,621 |
| 20 Mar 2024 | 17.23 | 0.44 | 2.62% | 16.85 | 17.24 | 16.81 | 1,059,364 |
| 19 Mar 2024 | 16.79 | -0.03 | -0.18% | 16.81 | 16.92 | 16.65 | 1,276,316 |
| 18 Mar 2024 | 16.82 | 0.04 | 0.24% | 16.65 | 16.88 | 16.425 | 1,829,131 |
| 15 Mar 2024 | 16.78 | 0.04 | 0.24% | 16.78 | 17.08 | 16.68 | 1,750,754 |
| 14 Mar 2024 | 16.74 | -0.45 | -2.62% | 17.10 | 17.24 | 16.68 | 1,839,632 |
| 13 Mar 2024 | 17.19 | -0.29 | -1.66% | 17.48 | 17.535 | 17.15 | 1,461,970 |
| 12 Mar 2024 | 17.48 | -0.09 | -0.51% | 17.61 | 17.66 | 17.39 | 767,909 |
| 11 Mar 2024 | 17.57 | 0.21 | 1.21% | 17.51 | 17.9075 | 17.47 | 1,295,108 |
| 08 Mar 2024 | 17.36 | 0.41 | 2.42% | 17.08 | 17.54 | 17.07 | 1,537,803 |
| 07 Mar 2024 | 16.95 | -0.04 | -0.24% | 17.15 | 17.275 | 16.86 | 1,616,465 |
| 06 Mar 2024 | 16.99 | -0.08 | -0.47% | 17.32 | 17.32 | 16.97 | 2,347,439 |
| 05 Mar 2024 | 17.07 | -0.06 | -0.35% | 17.00 | 17.34 | 16.85 | 1,717,366 |
| 04 Mar 2024 | 17.13 | -0.26 | -1.50% | 17.18 | 17.33 | 16.93 | 1,746,426 |
| 01 Mar 2024 | 17.39 | -0.11 | -0.63% | 17.50 | 18.05 | 16.91 | 2,531,508 |
| 29 Feb 2024 | 17.50 | -0.24 | -1.35% | 17.84 | 18.03 | 17.45 | 1,844,166 |
| 28 Feb 2024 | 17.74 | -0.42 | -2.31% | 17.84 | 18.015 | 17.62 | 1,426,087 |
| 27 Feb 2024 | 18.16 | 0.21 | 1.17% | 18.03 | 18.28 | 17.89 | 843,614 |
| 26 Feb 2024 | 17.95 | -0.28 | -1.54% | 18.04 | 18.30 | 17.70 | 1,577,667 |
| 23 Feb 2024 | 18.23 | -0.30 | -1.62% | 18.11 | 18.42 | 17.44 | 1,589,766 |
| 22 Feb 2024 | 18.53 | 0.83 | 4.69% | 17.82 | 18.58 | 17.50 | 2,187,657 |
