Liberty Media Corporation Series A Liberty Formula One Common Stockのデータ

Liberty Media Corporation Series A Liberty Formula One Common Stockの基本情報

名前 Liberty Media Corporation Series A Liberty Formula One Common Stock
ティッカー FWONA
国 United States
上場年 nan
セクター Consumer Services

Liberty Media Corporation Series A Liberty Formula One Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 41.32 40.47 40.73 40.57 125800.0 40.57
2021-02-12 41.1 40.5 40.93 41.08 154500.0 41.08
2021-02-11 41.21 40.71 40.93 41.09 58700.0 41.09
2021-02-10 41.12 40.14 41.01 40.84 601900.0 40.84
2021-02-09 41.1 40.25 40.47 40.94 90900.0 40.94
2021-02-08 40.68 39.84 39.93 40.6 77200.0 40.6
2021-02-05 40.16 39.27 39.47 39.87 61700.0 39.87
2021-02-04 39.34 38.28 38.68 39.26 113500.0 39.26
2021-02-03 39.2 38.07 38.79 38.97 113100.0 38.97
2021-02-02 39.33 38.2 38.38 38.77 111100.0 38.77
2021-02-01 38.28 36.59 36.59 38.0 149200.0 38.0
2021-01-29 36.68 35.69 36.4 36.25 126800.0 36.25
2021-01-28 36.93 35.9 36.8 36.71 144200.0 36.71
2021-01-27 38.05 35.74 37.62 36.54 207600.0 36.54
2021-01-26 38.57 37.51 37.9 38.09 246900.0 38.09
2021-01-25 37.93 36.34 36.82 37.79 297400.0 37.79
2021-01-22 36.9 36.03 36.77 36.67 181700.0 36.67
2021-01-21 37.84 36.69 37.4 36.89 139800.0 36.89
2021-01-20 37.77 36.7 36.75 37.44 191000.0 37.44
2021-01-19 36.4 35.29 35.55 36.3 532600.0 36.3
2021-01-15 35.86 34.57 35.84 35.69 122200.0 35.69
2021-01-14 37.06 35.43 35.85 35.53 500900.0 35.53
2021-01-13 36.64 35.53 35.99 35.61 107800.0 35.61
2021-01-12 37.37 35.96 36.68 36.0 99500.0 36.0
2021-01-11 37.64 36.26 37.2 36.54 66100.0 36.54
2021-01-08 38.47 37.42 37.55 37.63 208900.0 37.63
2021-01-07 37.75 35.89 37.19 37.51 182700.0 37.51
2021-01-06 37.4 36.32 36.85 37.14 126700.0 37.14
2021-01-05 37.29 36.51 36.64 36.67 91700.0 36.67
2021-01-04 38.22 36.33 38.01 36.85 175400.0 36.85
2020-12-31 39.35 37.88 38.75 37.99 442200.0 37.99
2020-12-30 39.6 38.79 39.29 38.79 50000.0 38.79
2020-12-29 39.35 38.23 38.92 39.22 45100.0 39.22
2020-12-28 39.34 37.94 38.19 39.14 81300.0 39.14
2020-12-24 38.05 37.49 37.77 38.05 40400.0 38.05
2020-12-23 38.2 36.55 36.95 37.76 119900.0 37.76
2020-12-22 37.61 36.07 37.21 36.46 128000.0 36.46
2020-12-21 37.53 36.81 37.49 37.1 117100.0 37.1
2020-12-18 38.39 37.51 38.17 37.97 497200.0 37.97
2020-12-17 38.41 37.34 37.83 38.28 139100.0 38.28
2020-12-16 38.52 37.55 38.46 37.63 122300.0 37.63
2020-12-15 39.02 37.86 39.02 38.55 114800.0 38.55
2020-12-14 39.74 38.69 39.18 38.81 210300.0 38.81
2020-12-11 39.7 38.93 39.2 38.97 71500.0 38.97
2020-12-10 39.57 38.75 39.43 39.21 84700.0 39.21
2020-12-09 40.38 38.67 40.38 39.23 78600.0 39.23
2020-12-08 40.29 39.64 39.83 39.91 171700.0 39.91
2020-12-07 40.0 38.9 39.3 39.81 121100.0 39.81
2020-12-04 40.27 39.18 39.99 39.3 101100.0 39.3
2020-12-03 40.3 39.51 39.83 39.8 133000.0 39.8
2020-12-02 39.95 38.71 38.75 39.78 123100.0 39.78
2020-12-01 38.98 38.11 38.24 38.88 187900.0 38.88
2020-11-30 38.33 37.24 38.33 37.83 113800.0 37.83
2020-11-27 38.84 37.82 38.17 38.37 36100.0 38.37
2020-11-25 38.69 37.02 38.67 38.02 145300.0 38.02
2020-11-24 39.18 38.12 38.32 38.18 376900.0 38.18
2020-11-23 38.38 37.3 37.43 38.03 102900.0 38.03
2020-11-20 37.52 36.76 37.52 37.12 69100.0 37.12
2020-11-19 37.85 36.84 37.65 37.42 80400.0 37.42
2020-11-18 38.85 37.69 38.49 37.81 141200.0 37.81
2020-11-17 38.71 37.53 37.53 38.34 309000.0 38.34
2020-11-16 38.78 37.22 38.55 38.03 148700.0 38.03
2020-11-13 38.24 37.09 37.12 37.96 97300.0 37.96
2020-11-12 37.92 36.98 36.99 37.04 242200.0 37.04
2020-11-11 38.25 36.75 38.25 37.12 95900.0 37.12
2020-11-10 38.61 37.27 37.27 37.68 107100.0 37.68
2020-11-09 39.95 37.21 37.38 37.53 363000.0 37.53
2020-11-06 36.39 35.27 36.01 36.39 103600.0 36.39
2020-11-05 36.28 32.55 32.55 36.18 92400.0 36.18
2020-11-04 35.9 34.1 34.18 35.72 45100.0 35.72
2020-11-03 34.47 33.35 33.65 34.32 70000.0 34.32
2020-11-02 34.05 32.95 33.55 33.23 94800.0 33.23
2020-10-30 33.59 32.68 33.59 33.3 73400.0 33.3
2020-10-29 33.57 32.5 32.91 33.29 100600.0 33.29
2020-10-28 33.41 32.56 32.79 32.9 71200.0 32.9
2020-10-27 33.36 32.88 33.04 33.12 49800.0 33.12
2020-10-26 34.26 33.03 34.26 33.1 59600.0 33.1
2020-10-23 34.81 33.92 34.24 34.63 171000.0 34.63
2020-10-22 34.35 33.5 33.5 34.07 112400.0 34.07
2020-10-21 33.6 32.99 33.11 33.34 69600.0 33.34
2020-10-20 33.45 32.77 32.77 32.96 53800.0 32.96
2020-10-19 33.98 32.62 33.44 32.65 120500.0 32.65
2020-10-16 33.76 33.26 33.26 33.34 64400.0 33.34
2020-10-15 33.49 32.93 33.1 33.38 41200.0 33.38
2020-10-14 34.48 33.54 33.96 33.67 96800.0 33.67
2020-10-13 34.91 33.8 34.72 33.96 74400.0 33.96
2020-10-12 34.8 34.19 34.32 34.79 81100.0 34.79
2020-10-09 35.0 34.28 34.88 34.29 38300.0 34.29
2020-10-08 35.12 34.56 35.12 34.65 73000.0 34.65
2020-10-07 35.31 34.31 35.05 34.94 72000.0 34.94
2020-10-06 35.11 34.44 34.59 34.58 112600.0 34.58
2020-10-05 34.74 33.98 34.3 34.57 90300.0 34.57
2020-10-02 34.8 33.82 34.06 34.25 100900.0 34.25
2020-10-01 34.71 33.95 33.99 34.33 112600.0 34.33
2020-09-30 34.42 32.66 33.07 33.51 120200.0 33.51
2020-09-29 33.09 32.26 33.09 32.65 94800.0 32.65
2020-09-28 33.37 32.92 33.05 33.04 75700.0 33.04
2020-09-25 32.89 31.97 32.27 32.63 91700.0 32.63
2020-09-24 32.66 31.8 31.95 32.23 224100.0 32.23
2020-09-23 32.72 31.71 31.94 32.06 131000.0 32.06
2020-09-22 32.85 32.15 32.53 32.29 97300.0 32.29
2020-09-21 32.45 31.21 31.57 32.37 171300.0 32.37
2020-09-18 34.3 32.5 34.3 32.76 338200.0 32.76
2020-09-17 34.58 33.97 34.38 34.28 111200.0 34.28
2020-09-16 34.85 34.36 34.36 34.66 101500.0 34.66
2020-09-15 34.79 33.95 34.79 34.27 65500.0 34.27
2020-09-14 35.53 33.86 33.92 34.41 82800.0 34.41
2020-09-11 34.24 33.31 33.98 33.76 70500.0 33.76
2020-09-10 35.11 33.8 34.53 33.88 166800.0 33.88
2020-09-09 35.12 34.15 35.04 34.24 168400.0 34.24
2020-09-08 35.61 34.72 34.99 34.87 105200.0 34.87
2020-09-04 36.03 34.96 35.8 35.21 393600.0 35.21
2020-09-03 36.2 35.0 35.9 35.48 292600.0 35.48
2020-09-02 36.03 35.69 35.9 35.89 89800.0 35.89
2020-09-01 36.54 35.69 35.98 35.91 97300.0 35.91
2020-08-31 37.27 36.16 37.27 36.18 93600.0 36.18
2020-08-28 37.76 37.08 37.43 37.33 277100.0 37.33
2020-08-27 37.88 37.12 37.6 37.24 543100.0 37.24
2020-08-26 37.96 37.3 37.59 37.42 61100.0 37.42
2020-08-25 37.71 37.07 37.07 37.58 82600.0 37.58
2020-08-24 36.97 35.36 35.5 36.95 164900.0 36.95
2020-08-21 35.84 35.19 35.51 35.35 213800.0 35.35
2020-08-20 35.82 34.79 34.99 35.65 130800.0 35.65
2020-08-19 35.89 35.08 35.16 35.14 44500.0 35.14
2020-08-18 35.48 34.74 35.48 35.09 103400.0 35.09
2020-08-17 35.61 34.57 35.42 35.49 130600.0 35.49
2020-08-14 36.01 34.91 35.24 35.34 211100.0 35.34
2020-08-13 35.81 34.91 35.47 35.25 181900.0 35.25
2020-08-12 36.51 35.31 36.07 35.64 99500.0 35.64
2020-08-11 36.63 33.41 34.51 35.83 115700.0 35.83
2020-08-10 34.58 32.55 34.26 34.41 130300.0 34.41
2020-08-07 34.85 34.14 34.79 34.59 109000.0 34.59
2020-08-06 35.3 33.69 33.76 35.13 83000.0 35.13
2020-08-05 34.75 34.07 34.27 34.1 119100.0 34.1
2020-08-04 34.93 33.84 33.84 34.12 120300.0 34.12
2020-08-03 34.33 32.9 33.11 34.31 97100.0 34.31
2020-07-31 33.39 32.65 33.27 33.09 108800.0 33.09
2020-07-30 33.65 32.27 32.27 33.26 52500.0 33.26
2020-07-29 33.13 32.66 32.86 32.75 96400.0 32.75
2020-07-28 33.14 32.68 32.94 32.72 57000.0 32.72
2020-07-27 33.2 32.37 33.11 32.97 68500.0 32.97
2020-07-24 33.02 32.47 32.78 32.91 50700.0 32.91
2020-07-23 33.5 32.19 32.98 32.89 212700.0 32.89
2020-07-22 33.5 32.5 32.72 32.99 135300.0 32.99
2020-07-21 34.22 32.78 33.77 32.83 212200.0 32.83
2020-07-20 33.54 32.78 33.48 33.38 288100.0 33.38
2020-07-17 34.05 33.24 33.54 33.52 167600.0 33.52
2020-07-16 34.85 31.54 33.2 33.58 184100.0 33.58
2020-07-15 33.65 32.72 32.91 33.5 68700.0 33.5
2020-07-14 32.33 30.52 30.95 32.23 166900.0 32.23
2020-07-13 32.67 30.83 31.86 30.94 107400.0 30.94
2020-07-10 31.81 30.98 31.24 31.7 73800.0 31.7
2020-07-09 31.35 30.4 30.82 31.31 142200.0 31.31
2020-07-08 31.11 29.5 30.05 30.92 131000.0 30.92
2020-07-07 31.08 29.35 29.58 30.14 293500.0 30.14
2020-07-06 30.68 29.1 30.68 29.96 194200.0 29.96
2020-07-02 30.83 30.12 30.68 30.3 181700.0 30.3
2020-07-01 30.89 29.26 29.26 30.06 260800.0 30.06
2020-06-30 29.98 29.06 29.58 29.18 130600.0 29.18
2020-06-29 29.78 27.3 27.3 29.71 698000.0 29.71
2020-06-26 28.9 27.59 27.61 28.55 607700.0 28.55
2020-06-25 29.2 28.39 28.76 28.97 175500.0 28.97
2020-06-24 29.75 28.25 29.75 29.27 298500.0 29.27
2020-06-23 30.51 29.79 30.42 30.33 178100.0 30.33
2020-06-22 31.2 29.75 31.01 30.1 167100.0 30.1
2020-06-19 32.73 30.85 32.73 31.18 218700.0 31.18
2020-06-18 33.79 31.97 32.8 32.09 207400.0 32.09
2020-06-17 34.49 32.75 33.86 32.88 128200.0 32.88
2020-06-16 34.94 33.1 34.88 33.61 177400.0 33.61
2020-06-15 34.3 32.54 32.78 33.82 390800.0 33.82
2020-06-12 34.22 32.54 32.78 33.8 301700.0 33.8
2020-06-11 34.45 31.92 34.45 32.03 220100.0 32.03
2020-06-10 35.47 33.72 34.95 34.97 225000.0 34.97
2020-06-09 36.16 34.83 36.16 34.87 165500.0 34.87
2020-06-08 37.28 35.79 36.68 36.74 204500.0 36.74
2020-06-05 36.8 34.94 36.57 35.35 276500.0 35.35
2020-06-04 35.8 34.82 35.11 35.07 221000.0 35.07
2020-06-03 36.1 35.04 35.09 35.33 445300.0 35.33
2020-06-02 35.23 34.4 34.46 34.67 217300.0 34.67
2020-06-01 35.2 33.95 35.19 34.3 211500.0 34.3
2020-05-29 34.71 33.3 34.05 33.82 235800.0 33.82
2020-05-28 36.49 33.5 35.64 33.62 560500.0 33.62
2020-05-27 35.26 32.32 34.55 34.55 901000.0 34.55
2020-05-26 33.03 31.61 32.2 31.74 172600.0 31.74
2020-05-22 31.02 30.08 30.44 30.94 40900.0 30.94
2020-05-21 31.23 30.33 31.23 30.33 54500.0 30.33
2020-05-20 32.21 30.99 31.79 31.23 66900.0 31.23
2020-05-19 32.14 30.8 31.29 31.17 88500.0 31.17
2020-05-18 31.62 29.78 29.78 31.1 104100.0 31.1
2020-05-15 28.77 27.75 28.11 28.63 90500.0 28.63
2020-05-14 28.32 26.0 26.19 28.26 119600.0 28.26
2020-05-13 28.01 26.17 27.8 26.7 154400.0 26.7
2020-05-12 29.31 27.82 28.48 27.97 71600.0 27.97
2020-05-11 29.2 28.07 28.66 28.36 94100.0 28.36
2020-05-08 29.94 28.83 29.3 29.24 138700.0 29.24
2020-05-07 30.8 28.6 30.39 28.66 96700.0 28.66
2020-05-06 30.33 28.79 29.76 29.6 84300.0 29.6
2020-05-05 30.52 29.25 30.32 29.64 132800.0 29.64
2020-05-04 29.84 28.52 28.64 29.76 146000.0 29.76
2020-05-01 29.96 28.29 29.78 29.26 132900.0 29.26
2020-04-30 30.38 28.64 29.99 30.25 167800.0 30.25
2020-04-29 30.57 29.25 29.41 30.36 131900.0 30.36
2020-04-28 29.6 27.74 28.68 28.27 122000.0 28.27
2020-04-27 28.37 26.0 26.1 28.02 199700.0 28.02
2020-04-24 26.69 25.32 26.69 26.05 336100.0 26.05
2020-04-23 27.84 24.21 24.21 26.04 1049300.0 26.04
2020-04-22 24.43 23.41 24.16 23.86 99400.0 23.86
2020-04-21 24.22 22.63 22.94 23.85 117400.0 23.85
2020-04-20 24.35 22.85 23.04 23.85 182500.0 23.85
2020-04-17 23.98 21.87 21.87 23.69 323300.0 23.69
2020-04-16 22.55 21.17 22.55 21.29 338400.0 21.29
2020-04-15 23.11 22.41 23.11 22.54 94300.0 22.54
2020-04-14 24.03 23.22 23.68 23.76 193100.0 23.76
2020-04-13 23.37 22.02 22.5 23.2 116000.0 23.2
2020-04-09 23.94 22.83 23.04 23.78 215900.0 23.78
2020-04-08 22.59 20.88 21.47 22.32 144100.0 22.32
2020-04-07 22.8 20.88 22.7 21.0 270500.0 21.0
2020-04-06 22.77 21.41 21.74 21.67 188600.0 21.67
2020-04-03 23.45 19.88 23.2 20.61 161900.0 20.61
2020-04-02 23.88 22.0 22.87 23.21 224200.0 23.21
2020-04-01 24.77 22.38 24.76 23.05 163800.0 23.05
2020-03-31 26.24 24.48 25.07 25.82 283400.0 25.82
2020-03-30 26.28 24.1 26.28 24.97 167700.0 24.97
2020-03-27 25.92 23.6 24.01 25.65 198700.0 25.65
2020-03-26 26.17 24.19 24.19 25.2 226000.0 25.2
2020-03-25 25.09 22.28 22.35 23.87 312200.0 23.87
2020-03-24 22.36 20.22 20.22 22.13 230200.0 22.13
2020-03-23 20.7 18.78 20.43 19.75 340800.0 19.75
2020-03-20 23.45 20.64 21.01 20.85 421900.0 20.85
2020-03-19 22.59 17.32 17.57 20.94 461900.0 20.94
2020-03-18 19.81 16.87 17.98 18.08 585900.0 18.08
2020-03-17 21.32 17.37 20.08 19.33 510700.0 19.33
2020-03-16 23.71 18.75 23.6 19.62 516000.0 19.62
2020-03-13 26.23 23.55 25.43 25.85 588800.0 25.85
2020-03-12 26.55 22.58 25.75 24.13 553100.0 24.13
2020-03-11 29.56 27.1 29.32 27.37 756900.0 27.37
2020-03-10 30.52 27.75 29.62 30.17 330500.0 30.17
2020-03-09 32.71 29.01 32.38 29.16 357400.0 29.16
2020-03-06 34.35 33.12 33.12 33.91 271600.0 33.91
2020-03-05 36.39 34.07 36.25 34.15 179600.0 34.15
2020-03-04 36.86 35.68 36.83 36.67 150800.0 36.67
2020-03-03 37.78 35.63 36.51 36.3 178400.0 36.3
2020-03-02 38.02 35.52 37.55 36.47 262500.0 36.47
2020-02-28 37.76 35.45 35.45 37.49 447400.0 37.49
2020-02-27 37.96 35.45 36.62 36.35 341000.0 36.35
2020-02-26 41.46 37.66 40.33 37.76 253500.0 37.76
2020-02-25 43.13 40.5 43.13 40.5 155100.0 40.5
2020-02-24 43.26 40.86 42.73 42.94 90400.0 42.94
2020-02-21 44.38 43.59 44.06 43.72 182100.0 43.72
2020-02-20 44.44 43.7 44.44 44.18 118300.0 44.18
2020-02-19 44.74 43.57 44.06 44.36 102400.0 44.36
2020-02-18 44.39 43.72 44.21 43.97 131300.0 43.97