Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
LBTYK Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 17.50 | -0.32 | -1.80% | 17.68 | 17.89 | 17.295 | 2,831,622 |
| 20 May 2024 | 17.82 | -0.24 | -1.33% | 17.99 | 18.06 | 17.71 | 2,651,855 |
| 17 May 2024 | 18.06 | 0.63 | 3.61% | 17.39 | 18.075 | 17.32 | 2,919,359 |
| 16 May 2024 | 17.43 | -0.14 | -0.80% | 18.00 | 18.00 | 17.38 | 3,676,621 |
| 15 May 2024 | 17.57 | 0.09 | 0.51% | 17.52 | 17.94 | 17.35 | 3,790,692 |
| 14 May 2024 | 17.48 | 0.19 | 1.10% | 17.65 | 17.65 | 17.33 | 1,626,165 |
| 13 May 2024 | 17.29 | 0.06 | 0.35% | 17.29 | 17.605 | 17.27 | 2,613,757 |
| 10 May 2024 | 17.23 | -0.11 | -0.63% | 17.28 | 17.45 | 17.115 | 1,618,980 |
| 09 May 2024 | 17.34 | 0.36 | 2.12% | 17.07 | 17.36 | 16.87 | 2,683,335 |
| 08 May 2024 | 16.98 | -0.49 | -2.80% | 17.17 | 17.46 | 16.89 | 3,346,486 |
| 07 May 2024 | 17.47 | -0.23 | -1.30% | 17.77 | 17.93 | 17.43 | 2,517,366 |
| 06 May 2024 | 17.70 | 0.43 | 2.49% | 17.34 | 17.995 | 17.33 | 2,953,498 |
| 03 May 2024 | 17.27 | 0.13 | 0.76% | 17.40 | 17.56 | 17.00 | 1,757,961 |
| 02 May 2024 | 17.14 | 0.36 | 2.15% | 16.70 | 17.425 | 16.40 | 4,149,319 |
| 01 May 2024 | 16.78 | 0.41 | 2.50% | 16.42 | 16.86 | 16.32 | 3,451,356 |
| 30 Abr 2024 | 16.37 | -0.46 | -2.73% | 16.75 | 16.76 | 16.30 | 2,130,077 |
| 29 Abr 2024 | 16.83 | -0.02 | -0.12% | 16.99 | 17.225 | 16.80 | 1,918,174 |
| 26 Abr 2024 | 16.85 | 0.18 | 1.08% | 16.67 | 17.15 | 16.50 | 1,795,161 |
| 25 Abr 2024 | 16.67 | -0.09 | -0.54% | 16.54 | 16.75 | 16.47 | 1,831,902 |
| 24 Abr 2024 | 16.76 | -0.52 | -3.01% | 17.13 | 17.35 | 16.515 | 1,994,729 |
| 23 Abr 2024 | 17.28 | 0.24 | 1.41% | 17.05 | 17.575 | 16.91 | 2,605,019 |
| 22 Abr 2024 | 17.04 | -0.35 | -2.01% | 17.48 | 17.63 | 16.705 | 2,594,954 |
| 19 Abr 2024 | 17.39 | 0.21 | 1.22% | 17.25 | 17.39 | 16.89 | 2,332,177 |
| 18 Abr 2024 | 17.18 | 0.39 | 2.32% | 16.87 | 17.255 | 16.77 | 1,426,544 |
| 17 Abr 2024 | 16.79 | -0.12 | -0.71% | 16.98 | 17.285 | 16.715 | 1,285,917 |
| 16 Abr 2024 | 16.91 | -0.46 | -2.65% | 17.25 | 17.28 | 16.91 | 1,218,747 |
| 15 Abr 2024 | 17.37 | 0.06 | 0.35% | 17.35 | 17.57 | 17.20 | 1,424,559 |
| 12 Abr 2024 | 17.31 | -0.50 | -2.81% | 17.78 | 17.79 | 17.26 | 1,334,194 |
| 11 Abr 2024 | 17.81 | 0.14 | 0.79% | 17.72 | 18.12 | 17.47 | 1,339,632 |
| 10 Abr 2024 | 17.67 | -0.31 | -1.72% | 17.45 | 17.70 | 17.305 | 1,577,597 |
| 09 Abr 2024 | 17.98 | 0.31 | 1.75% | 17.79 | 18.01 | 17.76 | 1,303,505 |
| 08 Abr 2024 | 17.67 | 0.13 | 0.74% | 17.53 | 17.84 | 17.45 | 1,274,733 |
| 05 Abr 2024 | 17.54 | 0.20 | 1.15% | 17.10 | 17.55 | 17.00 | 1,331,429 |
| 04 Abr 2024 | 17.34 | -0.15 | -0.86% | 17.65 | 17.81 | 17.245 | 1,393,845 |
| 03 Abr 2024 | 17.49 | 0.21 | 1.22% | 17.32 | 17.62 | 17.24 | 1,520,458 |
| 02 Abr 2024 | 17.28 | 0.02 | 0.12% | 17.0318 | 17.31 | 16.78 | 1,387,412 |
| 01 Abr 2024 | 17.26 | -0.38 | -2.15% | 17.69 | 17.73 | 17.175 | 1,394,268 |
| 28 Mar 2024 | 17.64 | -0.03 | -0.17% | 17.70 | 17.945 | 17.59 | 1,721,718 |
| 27 Mar 2024 | 17.67 | 0.29 | 1.67% | 17.46 | 17.81 | 17.35 | 1,231,417 |
| 26 Mar 2024 | 17.38 | -0.11 | -0.63% | 17.61 | 17.64 | 17.365 | 1,577,255 |
| 25 Mar 2024 | 17.49 | 0.10 | 0.58% | 17.45 | 17.65 | 17.42 | 1,564,853 |
| 22 Mar 2024 | 17.39 | -0.44 | -2.47% | 17.93 | 18.00 | 17.38 | 1,676,794 |
| 21 Mar 2024 | 17.83 | -0.15 | -0.83% | 18.11 | 18.19 | 17.58 | 1,724,119 |
| 20 Mar 2024 | 17.98 | 0.41 | 2.33% | 17.51 | 18.01 | 17.45 | 1,512,150 |
| 19 Mar 2024 | 17.57 | 0.02 | 0.11% | 17.46 | 17.64 | 17.36 | 1,405,025 |
| 18 Mar 2024 | 17.55 | 0.05 | 0.29% | 17.41 | 17.615 | 17.17 | 1,545,373 |
| 15 Mar 2024 | 17.50 | -0.01 | -0.06% | 17.45 | 17.82 | 17.44 | 2,018,811 |
| 14 Mar 2024 | 17.51 | -0.43 | -2.40% | 18.00 | 18.01 | 17.41 | 1,791,338 |
| 13 Mar 2024 | 17.94 | -0.33 | -1.81% | 18.20 | 18.31 | 17.925 | 1,731,057 |
| 12 Mar 2024 | 18.27 | -0.23 | -1.24% | 18.57 | 18.59 | 18.22 | 1,295,317 |
| 11 Mar 2024 | 18.50 | 0.33 | 1.82% | 18.17 | 18.715 | 18.09 | 1,496,275 |
| 08 Mar 2024 | 18.17 | 0.40 | 2.25% | 17.87 | 18.35 | 17.84 | 1,827,379 |
| 07 Mar 2024 | 17.77 | -0.09 | -0.50% | 17.89 | 18.125 | 17.69 | 1,851,078 |
| 06 Mar 2024 | 17.86 | -0.08 | -0.45% | 18.00 | 18.10 | 17.835 | 1,278,936 |
| 05 Mar 2024 | 17.94 | -0.10 | -0.55% | 18.00 | 18.245 | 17.73 | 2,231,148 |
| 04 Mar 2024 | 18.04 | -0.29 | -1.58% | 18.11 | 18.19 | 17.845 | 2,171,476 |
| 01 Mar 2024 | 18.33 | -0.22 | -1.19% | 18.61 | 18.65 | 17.74 | 3,354,918 |
| 29 Feb 2024 | 18.55 | -0.20 | -1.07% | 18.98 | 19.04 | 18.435 | 5,467,919 |
| 28 Feb 2024 | 18.75 | -0.49 | -2.55% | 19.02 | 19.08 | 18.625 | 1,781,130 |
| 27 Feb 2024 | 19.24 | 0.29 | 1.53% | 19.04 | 19.385 | 18.85 | 1,832,074 |
| 26 Feb 2024 | 18.95 | -0.27 | -1.40% | 19.13 | 19.40 | 18.73 | 1,980,487 |
| 23 Feb 2024 | 19.22 | -0.31 | -1.59% | 19.44 | 19.54 | 18.39 | 1,393,299 |
| 22 Feb 2024 | 19.53 | 0.92 | 4.94% | 18.70 | 19.55 | 18.393 | 1,910,632 |
