XNAS
Datos históricos de Liberty Global plc
Liberty Global plc · LBTYK
$8.52
▲ +0.01 (+0.12%)
Última operación · 10/10/2026, 18:50:43 UTC
- Variación en el periodo
- −19.7%
- Máximo
- US$13.12
- 18 de febrero de 2026
- Mínimo
- US$8.21
- 9 de octubre de 2026
- Volumen medio diario
- 1.27 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 | 8.70 | 8.79 | 8.21 | 8.52 | −2.63% | 3.05 M |
| 8 oct 2026 | 8.91 | 9.00 | 8.57 | 8.75 | −1.91% | 2.51 M |
| 7 oct 2026 | 8.95 | 9.04 | 8.82 | 8.92 | −0.28% | 1.1 M |
| 6 oct 2026 | 8.86 | 9.11 | 8.73 | 8.95 | +1.65% | 1.82 M |
| 5 oct 2026 | 8.74 | 9.04 | 8.74 | 8.80 | +0.57% | 1.07 M |
| 2 oct 2026 | 8.89 | 8.97 | 8.65 | 8.75 | −0.40% | 1.3 M |
| 1 oct 2026 | 8.93 | 9.00 | 8.71 | 8.79 | −1.18% | 2.42 M |
| 30 sep 2026 | 9.06 | 9.13 | 8.88 | 8.89 | −1.33% | 1.29 M |
| 29 sep 2026 | 9.07 | 9.22 | 8.94 | 9.01 | −1.31% | 1.62 M |
| 28 sep 2026 | 9.26 | 9.33 | 9.10 | 9.13 | −1.40% | 2.19 M |
| 25 sep 2026 | 9.20 | 9.28 | 9.03 | 9.26 | +0.33% | 1.46 M |
| 24 sep 2026 | 9.30 | 9.37 | 9.17 | 9.23 | −0.11% | 1.34 M |
| 23 sep 2026 | 9.75 | 9.77 | 9.23 | 9.24 | −5.04% | 1.97 M |
| 22 sep 2026 | 9.82 | 9.93 | 9.73 | 9.73 | −0.82% | 1.91 M |
| 21 sep 2026 | 9.74 | 9.86 | 9.66 | 9.81 | +1.66% | 2.48 M |
| 18 sep 2026 | 9.86 | 9.88 | 9.63 | 9.65 | −2.53% | 4.82 M |
| 17 sep 2026 | 10.10 | 10.16 | 9.87 | 9.90 | −1.39% | 3 M |
| 16 sep 2026 | 10.09 | 10.22 | 9.91 | 10.04 | −0.40% | 2.92 M |
| 15 sep 2026 | 10.32 | 10.49 | 10.08 | 10.08 | −3.08% | 2.04 M |
| 14 sep 2026 | 10.26 | 10.49 | 10.13 | 10.40 | +2.46% | 1.34 M |
| 11 sep 2026 | 10.48 | 10.67 | 9.97 | 10.15 | −2.40% | 1.57 M |
| 10 sep 2026 | 10.34 | 10.49 | 10.25 | 10.40 | +0.43% | 1.37 M |
| 9 sep 2026 | 10.42 | 10.45 | 10.29 | 10.36 | −0.77% | 2.46 M |
| 8 sep 2026 | 10.46 | 10.61 | 10.40 | 10.44 | +0.05% | 839,528.303 |
| 4 sep 2026 | 10.39 | 10.51 | 10.39 | 10.43 | +0.29% | 891,261.705 |
| 3 sep 2026 | 10.42 | 10.53 | 10.34 | 10.40 | −0.19% | 1.62 M |
| 2 sep 2026 | 10.41 | 10.58 | 10.41 | 10.42 | +0.68% | 800,153.283 |
| 1 sep 2026 | 10.47 | 10.49 | 10.33 | 10.35 | −1.33% | 939,309.09 |
| 31 ago 2026 | 10.43 | 10.54 | 10.33 | 10.49 | +0.58% | 1.15 M |
| 28 ago 2026 | 10.31 | 10.51 | 10.31 | 10.43 | +1.46% | 971,067.21 |
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.