XNYS
Datos históricos de Liberty Energy Inc.
Liberty Energy Inc. · LBRT
$19.01
▲ +0.01 (+0.05%)
Última operación · 10/10/2026, 18:28:18 UTC
- Variación en el periodo
- +57.68%
- Máximo
- US$34.48
- 14 de mayo de 2026
- Mínimo
- US$11.52
- 17 de octubre de 2025
- Volumen medio diario
- 4.36 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 18.95 | 19.51 | 18.90 | 19.00 | +0.80% | 2.34 M |
| 8 oct 2026 | 19.49 | 19.75 | 18.55 | 18.85 | −2.89% | 5.5 M |
| 7 oct 2026 | 19.90 | 20.14 | 19.29 | 19.41 | −3.53% | 2.94 M |
| 6 oct 2026 | 19.48 | 20.20 | 19.37 | 20.12 | +2.71% | 4.2 M |
| 5 oct 2026 | 19.41 | 19.95 | 19.15 | 19.59 | +1.45% | 3.5 M |
| 2 oct 2026 | 18.30 | 19.33 | 18.16 | 19.31 | +4.55% | 5.72 M |
| 1 oct 2026 | 18.17 | 18.78 | 18.00 | 18.47 | +1.37% | 4.14 M |
| 30 sep 2026 | 18.14 | 18.50 | 17.65 | 18.22 | −1.19% | 6.62 M |
| 29 sep 2026 | 18.67 | 18.92 | 18.36 | 18.44 | −2.69% | 3 M |
| 28 sep 2026 | 19.61 | 19.80 | 18.60 | 18.95 | +0.05% | 4.19 M |
| 25 sep 2026 | 18.17 | 19.53 | 18.17 | 18.94 | +3.84% | 5.31 M |
| 24 sep 2026 | 18.31 | 18.52 | 17.93 | 18.24 | −0.16% | 3.95 M |
| 23 sep 2026 | 18.13 | 18.95 | 17.77 | 18.27 | +1.27% | 4.45 M |
| 22 sep 2026 | 18.61 | 18.92 | 17.93 | 18.04 | −4.30% | 4.48 M |
| 21 sep 2026 | 19.21 | 19.25 | 18.59 | 18.85 | −2.48% | 2.81 M |
| 18 sep 2026 | 19.15 | 19.60 | 19.01 | 19.33 | +1.15% | 5.22 M |
| 17 sep 2026 | 19.42 | 19.71 | 18.93 | 19.11 | −0.78% | 2.87 M |
| 16 sep 2026 | 19.56 | 19.75 | 18.87 | 19.26 | −1.08% | 2.98 M |
| 15 sep 2026 | 19.66 | 19.77 | 19.28 | 19.47 | −0.31% | 3.96 M |
| 14 sep 2026 | 20.53 | 20.53 | 19.35 | 19.53 | −6.82% | 3.41 M |
| 11 sep 2026 | 21.07 | 21.67 | 20.76 | 20.96 | +0.96% | 2.83 M |
| 10 sep 2026 | 22.18 | 22.27 | 20.58 | 20.76 | −5.89% | 3.8 M |
| 9 sep 2026 | 21.46 | 22.22 | 21.20 | 22.06 | +3.08% | 3.23 M |
| 8 sep 2026 | 21.10 | 21.82 | 20.94 | 21.40 | +3.93% | 3.21 M |
| 4 sep 2026 | 20.19 | 20.67 | 20.08 | 20.59 | +1.03% | 2.38 M |
| 3 sep 2026 | 19.85 | 20.46 | 19.79 | 20.38 | +1.34% | 3.6 M |
| 2 sep 2026 | 19.63 | 20.30 | 19.48 | 20.11 | +0.05% | 3.18 M |
| 1 sep 2026 | 19.72 | 20.39 | 19.47 | 20.10 | +1.98% | 2.95 M |
| 31 ago 2026 | 19.44 | 19.74 | 18.67 | 19.71 | +3.63% | 4.44 M |
| 28 ago 2026 | 19.18 | 19.40 | 18.78 | 19.02 | −1.25% | 1.98 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.