LSXMK - The Liberty SiriusXM Group

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
09 juin 202329,7329,8229,3829,6529,65383 935
08 juin 202329,6429,9029,0929,7929,79602 300
07 juin 202329,2929,7029,1729,6329,63870 600
06 juin 202328,6029,3028,5029,1829,18603 900
05 juin 202328,0928,8228,0628,6028,601 053 900
02 juin 202329,0329,2528,1828,2028,201 248 900
01 juin 202328,0028,8727,6328,6028,60703 000
31 mai 202328,2728,3827,8927,9627,962 345 700
30 mai 202328,4928,9328,4128,5128,51961 100
26 mai 202327,7728,6027,4328,4228,421 050 600
25 mai 202327,9228,0027,2327,6327,631 050 500
24 mai 202327,9528,2227,8128,0828,081 182 600
23 mai 202328,0728,7127,9928,0028,00839 500
22 mai 202328,2728,4227,9128,1928,191 467 400
19 mai 202328,7428,8627,9828,0728,07895 600
18 mai 202328,6728,6728,0528,5928,59769 600
17 mai 202327,9928,6127,5328,5128,51981 700
16 mai 202328,2228,3427,7227,7527,75740 700
15 mai 202327,9328,5327,7428,4728,47723 200
12 mai 202328,9829,0427,1127,8027,801 419 100
11 mai 202327,8428,9827,7128,8628,86930 800
10 mai 202328,1328,2027,2528,1528,15997 300
09 mai 202328,8928,9327,6727,7627,761 470 300
08 mai 202328,4029,5028,3929,0029,00883 400
05 mai 202326,9028,9226,9028,8128,811 029 800
04 mai 202327,4527,5626,8026,9026,90960 100
03 mai 202327,5728,3327,5327,7027,701 257 900
02 mai 202328,2828,3427,5227,5327,53987 700
01 mai 202327,8128,8627,8128,5128,51959 800
28 avr. 202327,0828,0827,0827,9427,941 255 500
27 avr. 202326,4227,3225,2827,2227,221 457 300
26 avr. 202327,3027,4626,6126,6226,62881 500
25 avr. 202327,6527,8227,1727,2827,28999 700
24 avr. 202328,2128,3327,6027,8527,851 143 600
21 avr. 202328,3728,5328,1328,4228,42815 900
20 avr. 202328,5328,7228,3528,3628,361 092 200
19 avr. 202328,4229,0328,1828,7828,78942 100
18 avr. 202329,3429,4028,2228,5628,561 405 100
17 avr. 202328,9329,3628,9329,2429,241 444 500
14 avr. 202329,7129,7828,8929,0029,001 120 800
13 avr. 202329,1029,6528,8829,5429,541 090 700
12 avr. 202329,4229,4729,0629,1229,121 096 400
11 avr. 202329,1429,3328,9029,1829,181 095 500
10 avr. 202328,0028,8927,9628,8228,821 909 600
06 avr. 202328,2428,3528,0128,1628,16558 600
05 avr. 202327,3228,4327,2328,2428,241 834 600
04 avr. 202328,1828,2027,0627,5027,50897 200
03 avr. 202328,1828,3827,7628,0028,00774 000
31 mars 202327,3428,0327,3427,9927,991 384 200
30 mars 202326,9827,6826,8927,2027,201 139 300
29 mars 202326,4926,7426,1926,7126,711 014 900
28 mars 202326,3526,6926,2426,3726,37958 300
27 mars 202326,0326,5626,0126,4926,491 453 100
24 mars 202325,1825,8525,0225,7525,751 737 400
23 mars 202326,2626,3725,2025,2825,282 121 800
22 mars 202327,4827,5026,2026,2126,211 056 400
21 mars 202327,0127,6627,0127,3727,371 068 500
20 mars 202326,2527,0726,1526,7026,701 652 100
17 mars 202326,6226,6826,1126,1926,192 888 200
16 mars 202326,4426,8826,0126,6326,631 297 600
15 mars 202326,3126,6026,0326,4726,471 433 400
14 mars 202327,2527,6726,5226,6726,671 672 500
13 mars 202327,2227,5026,6727,0027,002 368 600
10 mars 202328,5428,6527,0127,4627,461 880 700
09 mars 202329,1429,3628,6428,7328,733 253 300
08 mars 202329,6729,8328,6829,0729,073 627 100
07 mars 202331,1831,1829,6329,6829,681 851 200
06 mars 202331,2031,5131,1531,2931,291 366 700
03 mars 202331,6031,6630,9131,1931,191 228 500
02 mars 202331,3931,8031,2331,6031,601 040 200
01 mars 202332,0532,2831,1731,5031,50950 700
28 févr. 202332,5832,5832,1532,2232,221 263 900
27 févr. 202332,0332,7632,0332,7032,701 650 200
24 févr. 202332,6532,6531,9732,0132,01881 400
23 févr. 202333,1633,2632,7933,0033,00929 300
22 févr. 202333,3533,4032,8732,9532,95765 600
21 févr. 202333,5133,7733,2533,2633,26920 900
17 févr. 202333,7933,9033,3633,8433,84829 600
16 févr. 202334,3334,3333,8133,8433,84876 500
15 févr. 202334,8434,9034,5534,6734,67696 300
14 févr. 202335,1635,1934,7335,0235,02849 900
13 févr. 202335,0535,2134,9135,1535,15747 300
10 févr. 202334,9935,2134,6034,9234,92815 900
09 févr. 202336,2436,2435,1335,1435,141 195 300
08 févr. 202335,5436,1935,5435,9035,901 289 000
07 févr. 202335,6235,8735,2635,7835,78998 900
06 févr. 202336,7436,7835,4235,7535,751 441 400
03 févr. 202337,9238,0336,2237,0637,062 265 200
02 févr. 202340,3440,4537,8138,1438,142 231 800
01 févr. 202340,2741,0940,1340,9140,91879 500
31 janv. 202340,1640,5439,9540,3040,301 640 500
30 janv. 202340,3440,3639,9740,1340,13566 900
27 janv. 202340,5640,6840,3740,4140,41451 800
26 janv. 202340,5240,8840,2540,5740,57504 200
25 janv. 202339,8740,2139,6140,1940,19435 700
24 janv. 202340,0240,1239,6639,9639,96405 500
23 janv. 202340,0840,2539,7040,0240,02833 300
20 janv. 202340,0840,1739,8639,9939,99443 100
19 janv. 202340,2340,4439,7639,9339,93714 400
18 janv. 202341,7041,7040,2840,4440,441 157 900
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...