Hot Features
프리미엄
Liberty Global Ltd (LBTYA)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.72 | 3.74609781478 | 19.22 | 20.6 | 19.04 | 1869381 | 19.78157754 | CS |
| 4 | 0.98 | 5.16877637131 | 18.96 | 20.6 | 18.48 | 1331331 | 19.19886277 | CS |
| 12 | 2.48 | 14.2038946163 | 17.46 | 20.6 | 16.87 | 1697430 | 18.49761494 | CS |
| 26 | 2.62 | 15.1270207852 | 17.32 | 20.6 | 15.71 | 1784445 | 17.57964176 | CS |
| 52 | 2.18 | 12.2747747748 | 17.76 | 20.6 | 15.01 | 1740074 | 17.38114898 | CS |
| 156 | -8.63 | -30.2065103255 | 28.57 | 30.58 | 15.01 | 1594741 | 19.8743297 | CS |
| 260 | -7.18 | -26.4749262537 | 27.12 | 30.58 | 15.01 | 1616490 | 21.24089667 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1725662100 | 19.94 | -0.35 | -1.72 | 20.28 | 20.29 | 19.705 | 1964930 |
| 1725575700 | 20.29 | 0.26 | 1.30 | 20.16 | 20.6 | 20.15 | 2245881 |
| 1725489300 | 20.03 | 0.78 | 4.05 | 19.28 | 20.11 | 19.23 | 1898534 |
| 1725402900 | 19.25 | -0.1 | -0.52 | 19.25 | 19.275 | 19.04 | 1504869 |
| 1725057300 | 19.35 | 0.16 | 0.83 | 19.22 | 19.36 | 19.06 | 1887420 |
| 1724970900 | 19.19 | -0.13 | -0.67 | 19.38 | 19.47 | 19.125 | 1706681 |
| 1724884500 | 19.32 | -0.23 | -1.18 | 19.55 | 19.55 | 19.25 | 1291419 |
| 1724798100 | 19.55 | 0.19 | 0.98 | 19.35 | 19.58 | 19.27 | 1078589 |
| 1724711700 | 19.36 | 0.52 | 2.76 | 18.89 | 19.41 | 18.86 | 1148888 |
| 1724452500 | 18.84 | -0.01 | -0.05 | 18.96 | 19.18 | 18.8 | 822048 |
| 1724366100 | 18.85 | -0.11 | -0.58 | 19 | 19.06 | 18.715 | 1202881 |
| 1724279700 | 18.96 | 0.17 | 0.90 | 18.81 | 18.97 | 18.655 | 792190 |
| 1724193300 | 18.79 | -0.14 | -0.74 | 18.88 | 18.915 | 18.735 | 713015 |
| 1724106900 | 18.93 | 0.41 | 2.21 | 18.62 | 19.015 | 18.49 | 1525001 |
| 1723847700 | 18.52 | -0.17 | -0.91 | 18.62 | 18.735 | 18.48 | 1723341 |
| 1723761300 | 18.69 | -0.01 | -0.05 | 18.85 | 18.97 | 18.68 | 1723147 |
| 1723674900 | 18.7 | -0.3 | -1.58 | 18.95 | 18.96 | 18.66 | 825383 |
| 1723588500 | 19 | 0.31 | 1.66 | 18.69 | 19.025 | 18.66 | 1346168 |
| 1723502100 | 18.69 | -0.28 | -1.48 | 19.11 | 19.11 | 18.63 | 1059285 |
| 1723242900 | 18.97 | 0.13 | 0.69 | 18.96 | 19.03 | 18.735 | 880985 |
| 1723156500 | 18.84 | 0.08 | 0.43 | 18.77 | 18.91 | 18.575 | 1686470 |
| 1723070100 | 18.76 | 0.12 | 0.64 | 18.86 | 19.03 | 18.72 | 1547487 |
| 1722983700 | 18.64 | 0.31 | 1.69 | 18.39 | 18.76 | 18.33 | 1951444 |
| 1722897300 | 18.33 | -0.66 | -3.48 | 18.21 | 18.69 | 17.8248 | 1723334 |
| 1722638100 | 18.99 | -0.18 | -0.94 | 19 | 19.165 | 18.785 | 1075017 |
| 1722551700 | 19.17 | -0.32 | -1.64 | 19.46 | 19.46 | 19.03 | 1433523 |
| 1722465300 | 19.49 | -0.4 | -2.01 | 19.93 | 19.935 | 19.43 | 1865730 |
| 1722378900 | 19.89 | 0.19 | 0.96 | 19.78 | 20.03 | 19.58 | 1493300 |
| 1722292500 | 19.7 | 0.3 | 1.55 | 19.37 | 19.805 | 19.34 | 1614698 |
| 1722033300 | 19.4 | 0.61 | 3.25 | 18.8 | 19.65 | 18.36 | 3336680 |
| 1721946900 | 18.79 | 0.2 | 1.08 | 18.57 | 19.18 | 18.495 | 1564736 |
| 1721860500 | 18.59 | -0.42 | -2.21 | 19 | 19.09 | 18.57 | 1424455 |
| 1721774100 | 19.01 | 0.15 | 0.80 | 18.88 | 19.075 | 18.66 | 1348047 |
| 1721687700 | 18.86 | 0.13 | 0.69 | 18.71 | 18.935 | 18.49 | 1958927 |
| 1721428500 | 18.73 | -0.21 | -1.11 | 18.78 | 19.03 | 18.695 | 1381805 |
| 1721342100 | 18.94 | -0.18 | -0.94 | 19.08 | 19.48 | 18.94 | 1056492 |
| 1721255700 | 19.12 | 0.09 | 0.47 | 19.03 | 19.21 | 18.895 | 2565975 |
| 1721169300 | 19.03 | 0.35 | 1.87 | 18.76 | 19.1 | 18.76 | 1272301 |
| 1721082900 | 18.68 | -0.01 | -0.05 | 18.8 | 18.87 | 18.54 | 3259530 |
| 1720823700 | 18.69 | 0.13 | 0.70 | 18.74 | 18.89 | 18.59 | 1817288 |
| 1720737300 | 18.56 | 0.39 | 2.15 | 18.5 | 18.59 | 18.27 | 1650059 |
| 1720650900 | 18.17 | -0.02 | -0.11 | 18.21 | 18.35 | 18.15 | 1119218 |
| 1720564500 | 18.19 | 0.42 | 2.36 | 17.73 | 18.27 | 17.72 | 1360744 |
| 1720478100 | 17.77 | 0.14 | 0.79 | 17.74 | 17.92 | 17.655 | 1152734 |
| 1720218900 | 17.63 | -0.1 | -0.56 | 17.75 | 17.88 | 17.505 | 2021989 |
| 1720040640 | 17.73 | -0.13 | -0.73 | 17.85 | 17.95 | 17.69 | 593730 |
| 1719959700 | 17.86 | 0.27 | 1.53 | 17.59 | 17.87 | 17.42 | 1856847 |
| 1719873300 | 17.59 | 0.02 | 0.11 | 17.4 | 17.68 | 17.31 | 1933966 |
| 1719614100 | 17.57 | 0 | 0.00 | 17.57 | 17.57 | 17.57 | 0 |
| 1719527700 | 17.57 | 0.19 | 1.09 | 17.33 | 17.705 | 17.28 | 1734233 |
| 1719441300 | 17.38 | 0.35 | 2.06 | 16.91 | 17.445 | 16.87 | 1416140 |
| 1719354900 | 17.03 | -0.33 | -1.90 | 17.28 | 17.29 | 17 | 1373088 |
| 1719268500 | 17.36 | 0.12 | 0.70 | 17.36 | 17.565 | 17.24 | 1381393 |
| 1719009300 | 17.24 | 0.05 | 0.29 | 17.26 | 17.35 | 17.065 | 1750331 |
| 1718922900 | 17.19 | -0.06 | -0.35 | 17.36 | 17.42 | 17.11 | 1590021 |
| 1718750100 | 17.25 | -0.27 | -1.54 | 17.49 | 17.63 | 17.23 | 1672744 |
| 1718663700 | 17.52 | -0.01 | -0.06 | 17.53 | 17.63 | 17.23 | 1415441 |
| 1718404500 | 17.53 | -0.1 | -0.57 | 17.46 | 17.605 | 17.31 | 1248482 |
| 1718318100 | 17.63 | -0.18 | -1.01 | 17.85 | 17.9 | 17.4335 | 1665230 |
| 1718231700 | 17.81 | 0.11 | 0.62 | 18 | 18.23 | 17.69 | 2422014 |
| 1718145300 | 17.7 | -0.04 | -0.23 | 17.58 | 17.9 | 17.56 | 1621316 |
| 1718058900 | 17.74 | -0.35 | -1.93 | 17.85 | 17.93 | 17.47 | 2492690 |
