Liberty Media Corporation Series A Liberty SiriusXM Common Stockのデータ

Liberty Media Corporation Series A Liberty SiriusXM Common Stockの基本情報

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

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

Date High Low Open Close Volume Adj Close
2021-02-16 43.92 42.96 43.6 43.33 299600.0 43.33
2021-02-12 43.81 43.31 43.4 43.57 186700.0 43.57
2021-02-11 43.88 43.19 43.56 43.67 273900.0 43.67
2021-02-10 44.21 43.19 44.21 43.46 314600.0 43.46
2021-02-09 44.07 43.27 43.83 43.94 262300.0 43.94
2021-02-08 43.96 43.45 43.45 43.69 285900.0 43.69
2021-02-05 45.06 43.25 44.85 43.38 285200.0 43.38
2021-02-04 44.53 43.58 44.1 44.53 434700.0 44.53
2021-02-03 44.28 42.96 43.6 44.0 855200.0 44.0
2021-02-02 44.34 41.72 41.77 43.68 1448900.0 43.68
2021-02-01 41.41 40.42 41.01 41.19 539400.0 41.19
2021-01-29 42.06 40.42 41.05 40.42 469000.0 40.42
2021-01-28 41.94 40.57 40.72 41.45 616400.0 41.45
2021-01-27 46.72 39.52 42.36 40.3 2533200.0 40.3
2021-01-26 42.8 41.02 41.38 42.57 671900.0 42.57
2021-01-25 41.53 40.08 40.72 41.07 656500.0 41.07
2021-01-22 40.72 39.79 40.72 40.53 665000.0 40.53
2021-01-21 41.09 40.34 40.89 40.79 470600.0 40.79
2021-01-20 41.56 40.81 41.17 40.89 447500.0 40.89
2021-01-19 41.26 39.86 40.08 40.94 1232400.0 40.94
2021-01-15 40.32 39.4 39.62 39.88 575700.0 39.88
2021-01-14 41.39 39.77 41.35 39.95 1707100.0 39.95
2021-01-13 41.89 40.87 41.72 41.03 729200.0 41.03
2021-01-12 43.36 41.42 43.2 41.75 627400.0 41.75
2021-01-11 43.31 42.04 42.42 43.19 483000.0 43.19
2021-01-08 44.54 41.87 43.69 42.19 1029900.0 42.19
2021-01-07 45.11 44.23 44.87 44.5 408300.0 44.5
2021-01-06 44.9 42.45 42.69 44.83 1230100.0 44.83
2021-01-05 42.99 42.16 42.55 42.31 333000.0 42.31
2021-01-04 43.56 41.79 43.25 42.54 781700.0 42.54
2020-12-31 43.54 42.81 43.17 43.19 329600.0 43.19
2020-12-30 43.56 42.14 42.71 43.09 487500.0 43.09
2020-12-29 43.26 42.26 43.26 42.75 666200.0 42.75
2020-12-28 43.58 42.23 42.77 43.05 423600.0 43.05
2020-12-24 42.8 42.34 42.63 42.68 132500.0 42.68
2020-12-23 43.08 42.44 42.53 42.57 394900.0 42.57
2020-12-22 42.69 42.02 42.39 42.28 613000.0 42.28
2020-12-21 42.8 41.83 42.47 42.38 505000.0 42.38
2020-12-18 43.72 42.63 43.58 43.17 1051100.0 43.17
2020-12-17 43.65 43.06 43.55 43.34 503700.0 43.34
2020-12-16 43.26 42.74 43.17 43.18 761500.0 43.18
2020-12-15 43.18 42.22 42.95 43.17 342400.0 43.17
2020-12-14 43.15 42.44 42.54 42.52 386900.0 42.52
2020-12-11 42.67 41.99 42.07 42.19 442800.0 42.19
2020-12-10 42.33 41.71 42.11 42.17 351500.0 42.17
2020-12-09 43.98 41.9 43.66 42.32 486100.0 42.32
2020-12-08 43.53 42.24 42.32 43.47 819400.0 43.47
2020-12-07 42.74 41.29 41.29 42.6 513500.0 42.6
2020-12-04 42.02 41.02 41.69 41.38 581800.0 41.38
2020-12-03 41.8 41.05 41.3 41.68 585400.0 41.68
2020-12-02 41.47 40.73 41.47 41.27 482900.0 41.27
2020-12-01 42.35 41.1 41.73 41.44 695900.0 41.44
2020-11-30 41.88 40.69 41.63 40.94 934000.0 40.94
2020-11-27 42.64 41.47 41.66 42.06 582100.0 42.06
2020-11-25 42.24 40.89 42.24 41.4 1134400.0 41.4
2020-11-24 43.26 42.26 43.23 42.33 733900.0 42.33
2020-11-23 42.9 42.25 42.63 42.52 631300.0 42.52
2020-11-20 42.91 42.04 42.67 42.22 479300.0 42.22
2020-11-19 43.3 42.24 42.53 42.86 358500.0 42.86
2020-11-18 43.5 42.53 42.81 42.64 375600.0 42.64
2020-11-17 43.4 41.99 42.33 42.67 829400.0 42.67
2020-11-16 42.75 41.61 42.0 42.7 554600.0 42.7
2020-11-13 41.33 39.83 39.85 41.28 437400.0 41.28
2020-11-12 40.29 38.93 40.25 39.59 288000.0 39.59
2020-11-11 40.46 39.34 39.53 40.06 648800.0 40.06
2020-11-10 40.32 39.04 39.35 39.39 464900.0 39.39
2020-11-09 41.33 39.56 40.11 39.59 1255100.0 39.59
2020-11-06 38.8 37.69 38.8 38.46 584500.0 38.46
2020-11-05 38.64 36.55 36.84 38.51 715500.0 38.51
2020-11-04 37.16 35.61 35.88 36.81 577900.0 36.81
2020-11-03 36.56 35.47 35.47 35.92 479100.0 35.92
2020-11-02 35.53 34.56 34.85 35.03 598500.0 35.03
2020-10-30 35.12 34.21 34.71 34.57 692000.0 34.57
2020-10-29 35.19 34.28 34.46 34.93 635200.0 34.93
2020-10-28 35.19 34.46 34.77 34.54 517400.0 34.54
2020-10-27 35.58 34.77 34.82 35.5 519200.0 35.5
2020-10-26 36.75 34.74 36.75 34.86 770400.0 34.86
2020-10-23 37.21 35.89 36.35 37.07 758000.0 37.07
2020-10-22 36.74 36.09 36.14 36.52 555700.0 36.52
2020-10-21 36.04 35.18 35.25 35.76 427900.0 35.76
2020-10-20 35.44 34.14 34.7 35.35 430300.0 35.35
2020-10-19 34.7 33.89 34.62 34.37 732600.0 34.37
2020-10-16 35.12 34.32 35.12 34.39 512600.0 34.39
2020-10-15 35.07 34.57 34.99 34.93 487400.0 34.93
2020-10-14 35.85 35.08 35.48 35.17 590900.0 35.17
2020-10-13 35.81 35.15 35.37 35.47 260700.0 35.47
2020-10-12 35.71 35.27 35.46 35.4 141500.0 35.4
2020-10-09 36.6 35.23 36.59 35.33 215700.0 35.33
2020-10-08 36.23 35.45 35.96 36.18 347900.0 36.18
2020-10-07 36.31 35.3 35.82 35.61 398400.0 35.61
2020-10-06 34.83 33.87 34.43 34.58 925300.0 34.58
2020-10-05 34.72 33.75 34.43 34.35 753400.0 34.35
2020-10-02 34.74 33.89 34.03 34.03 602700.0 34.03
2020-10-01 34.69 33.3 33.3 34.68 451900.0 34.68
2020-09-30 33.74 32.97 33.17 33.17 601000.0 33.17
2020-09-29 33.61 32.8 33.45 33.11 357700.0 33.11
2020-09-28 34.0 33.2 33.43 33.59 571300.0 33.59
2020-09-25 33.0 32.0 32.3 32.87 585000.0 32.87
2020-09-24 32.87 31.64 32.09 32.48 561700.0 32.48
2020-09-23 33.47 32.05 32.88 32.17 512700.0 32.17
2020-09-22 34.05 32.48 33.55 32.88 436700.0 32.88
2020-09-21 33.65 32.57 33.65 33.43 779400.0 33.43
2020-09-18 35.65 33.99 35.46 34.4 1021200.0 34.4
2020-09-17 35.65 35.05 35.24 35.5 499600.0 35.5
2020-09-16 35.96 35.05 35.05 35.84 908700.0 35.84
2020-09-15 35.65 34.17 35.64 34.97 1039900.0 34.97
2020-09-14 35.58 34.38 34.52 35.56 554700.0 35.56
2020-09-11 34.73 34.02 34.73 34.24 604900.0 34.24
2020-09-10 36.19 34.53 35.62 34.63 571500.0 34.63
2020-09-09 35.77 34.75 35.38 35.36 327000.0 35.36
2020-09-08 35.8 34.89 35.22 35.11 372300.0 35.11
2020-09-04 36.16 35.11 36.11 35.67 571700.0 35.67
2020-09-03 37.07 35.48 36.51 35.73 387200.0 35.73
2020-09-02 36.58 36.0 36.16 36.45 273300.0 36.45
2020-09-01 36.17 35.85 36.13 36.0 343500.0 36.0
2020-08-31 37.14 36.19 37.14 36.31 472400.0 36.31
2020-08-28 37.4 36.32 36.49 37.26 472400.0 37.26
2020-08-27 36.84 36.11 36.11 36.24 422000.0 36.24
2020-08-26 36.4 35.88 36.26 36.05 145600.0 36.05
2020-08-25 36.37 35.47 35.98 36.32 367800.0 36.32
2020-08-24 35.8 34.5 34.7 35.76 424500.0 35.76
2020-08-21 34.75 34.29 34.72 34.53 508200.0 34.53
2020-08-20 34.92 34.4 34.84 34.7 930200.0 34.7
2020-08-19 35.56 34.89 35.26 35.05 776500.0 35.05
2020-08-18 35.99 35.16 35.75 35.3 900000.0 35.3
2020-08-17 36.3 35.38 36.04 35.78 889100.0 35.78
2020-08-14 36.43 35.62 35.62 36.04 481600.0 36.04
2020-08-13 36.47 35.86 36.28 36.06 718600.0 36.06
2020-08-12 37.1 36.3 36.78 36.45 479800.0 36.45
2020-08-11 37.17 36.2 36.51 36.38 705100.0 36.38
2020-08-10 36.57 35.84 36.27 36.31 570900.0 36.31
2020-08-07 36.35 35.73 36.09 36.27 213000.0 36.27
2020-08-06 36.33 35.59 35.93 36.28 381700.0 36.28
2020-08-05 36.44 35.77 36.44 35.93 830300.0 35.93
2020-08-04 36.37 35.53 35.53 36.2 342000.0 36.2
2020-08-03 35.59 34.27 34.85 35.55 513300.0 35.55
2020-07-31 34.79 33.92 34.28 34.79 338000.0 34.79
2020-07-30 35.59 34.35 34.58 34.43 785100.0 34.43
2020-07-29 35.01 34.19 34.97 34.38 426900.0 34.38
2020-07-28 35.14 34.51 34.65 34.63 195000.0 34.63
2020-07-27 34.79 33.52 34.13 34.77 484300.0 34.77
2020-07-24 34.71 33.98 34.45 34.27 427300.0 34.27
2020-07-23 35.53 34.43 34.75 34.46 376500.0 34.46
2020-07-22 35.25 34.45 34.64 34.94 564900.0 34.94
2020-07-21 36.14 34.64 34.97 34.69 472300.0 34.69
2020-07-20 35.4 34.27 35.22 35.04 744600.0 35.04
2020-07-17 36.06 35.07 35.46 35.32 1097000.0 35.32
2020-07-16 35.82 35.31 35.77 35.63 707300.0 35.63
2020-07-15 36.1 34.23 34.23 35.94 844600.0 35.94
2020-07-14 33.76 32.59 32.83 33.7 344200.0 33.7
2020-07-13 34.25 32.97 34.25 32.99 333900.0 32.99
2020-07-10 34.22 33.65 33.91 33.81 357800.0 33.81
2020-07-09 34.93 33.56 34.85 33.96 523300.0 33.96
2020-07-08 35.23 34.57 35.02 35.02 341400.0 35.02
2020-07-07 35.62 34.76 35.18 34.95 857300.0 34.95
2020-07-06 36.18 35.13 36.09 35.53 773200.0 35.53
2020-07-02 36.1 34.78 35.71 35.5 1063100.0 35.5
2020-07-01 35.31 34.35 34.52 34.97 1206700.0 34.97
2020-06-30 34.68 33.17 33.35 34.52 754500.0 34.52
2020-06-29 33.54 32.03 32.08 33.48 550800.0 33.48
2020-06-26 33.79 31.97 33.7 32.14 1371300.0 32.14
2020-06-25 34.3 33.34 33.94 34.09 883500.0 34.09
2020-06-24 35.38 34.12 35.17 34.32 937400.0 34.32
2020-06-23 36.24 35.56 35.88 35.6 657500.0 35.6
2020-06-22 35.73 34.85 35.52 35.37 1031300.0 35.37
2020-06-19 37.63 35.4 37.5 35.69 1114000.0 35.69
2020-06-18 37.09 36.14 36.36 37.01 715000.0 37.01
2020-06-17 37.2 36.25 37.2 36.71 839600.0 36.71
2020-06-16 38.07 36.13 37.95 37.01 550500.0 37.01
2020-06-15 36.75 35.04 35.51 36.6 1352900.0 36.6
2020-06-12 36.34 34.56 35.94 35.79 648400.0 35.79
2020-06-11 36.03 34.4 36.03 34.65 1259300.0 34.65
2020-06-10 39.69 37.03 39.54 37.54 1453700.0 37.54
2020-06-09 39.73 38.6 39.38 38.75 1094700.0 38.75
2020-06-08 40.77 39.64 39.68 40.19 1285100.0 40.19
2020-06-05 40.89 39.1 40.86 39.13 1582900.0 39.13
2020-06-04 39.38 38.23 38.76 39.06 1662900.0 39.06
2020-06-03 38.85 37.06 37.28 38.65 1643800.0 38.65
2020-06-02 37.92 36.76 37.51 36.92 1631500.0 36.92
2020-06-01 38.05 36.5 36.67 37.36 578600.0 37.36
2020-05-29 36.67 35.31 35.52 36.5 1656000.0 36.5
2020-05-28 37.34 35.4 37.13 35.88 1101000.0 35.88
2020-05-27 36.8 34.6 34.6 36.37 1346300.0 36.37
2020-05-26 34.07 32.98 33.75 33.83 1132800.0 33.83
2020-05-22 32.74 31.87 32.03 32.48 927100.0 32.48
2020-05-21 32.44 30.98 32.14 32.1 1578100.0 32.1
2020-05-20 33.8 31.75 33.44 31.93 2056400.0 31.93
2020-05-19 33.84 32.85 33.15 33.44 1446300.0 33.44
2020-05-18 33.71 32.72 32.8 32.94 1674400.0 32.94
2020-05-15 31.34 29.42 29.92 31.27 1895100.0 31.27
2020-05-14 30.39 28.7 29.3 30.2 2209500.0 30.2
2020-05-13 31.59 29.22 31.36 29.87 1353200.0 29.87
2020-05-12 32.57 31.22 32.4 31.28 1340500.0 31.28
2020-05-11 32.68 31.82 32.24 32.32 1113100.0 32.32
2020-05-08 32.82 31.03 31.03 32.63 1107500.0 32.63
2020-05-07 32.37 30.52 32.05 30.61 1308000.0 30.61
2020-05-06 32.73 31.31 32.55 31.43 797100.0 31.43
2020-05-05 33.64 32.2 33.07 32.31 1152100.0 32.31
2020-05-04 32.82 31.32 31.75 32.59 1031400.0 32.59
2020-05-01 33.36 31.37 32.65 32.16 881800.0 32.16
2020-04-30 34.48 32.79 34.16 33.15 1855900.0 33.15
2020-04-29 35.99 34.78 34.99 34.88 1579800.0 34.88
2020-04-28 34.33 32.83 33.15 33.86 1182400.0 33.86
2020-04-27 32.71 30.43 30.46 32.3 1413200.0 32.3
2020-04-24 30.94 29.7 30.6 30.13 2021300.0 30.13
2020-04-23 31.7 27.03 28.32 30.47 3593900.0 30.47
2020-04-22 29.74 28.75 29.03 29.52 644900.0 29.52
2020-04-21 29.8 28.47 29.49 28.59 721300.0 28.59
2020-04-20 31.08 29.78 30.18 29.92 830000.0 29.92
2020-04-17 32.13 30.41 32.13 30.84 918900.0 30.84
2020-04-16 31.36 30.42 31.03 30.89 1417900.0 30.89
2020-04-15 31.66 30.31 31.12 30.94 624200.0 30.94
2020-04-14 32.2 30.75 31.27 32.12 736800.0 32.12
2020-04-13 31.29 29.4 31.29 30.52 705400.0 30.52
2020-04-09 33.18 30.99 31.72 31.51 864300.0 31.51
2020-04-08 31.48 29.59 29.78 31.24 663800.0 31.24
2020-04-07 30.79 29.18 30.26 29.46 1482400.0 29.46
2020-04-06 29.57 27.86 27.86 28.49 1295000.0 28.49
2020-04-03 30.14 26.39 30.14 26.65 1261900.0 26.65
2020-04-02 30.72 28.92 28.97 29.7 1801600.0 29.7
2020-04-01 30.51 28.74 29.98 29.42 1271600.0 29.42
2020-03-31 32.38 29.43 29.71 31.16 2921000.0 31.16
2020-03-30 30.76 29.23 30.0 29.75 1138800.0 29.75
2020-03-27 30.41 28.57 29.14 30.38 1011500.0 30.38
2020-03-26 31.41 29.55 29.79 30.45 1160300.0 30.45
2020-03-25 30.89 27.51 27.81 29.42 2590400.0 29.42
2020-03-24 27.92 25.59 25.59 27.37 1005200.0 27.37
2020-03-23 25.05 22.33 24.77 23.96 3013100.0 23.96
2020-03-20 28.75 24.2 28.61 24.91 2813500.0 24.91
2020-03-19 29.25 22.58 22.58 28.08 2990600.0 28.08
2020-03-18 28.67 22.16 28.34 22.92 3707600.0 22.92
2020-03-17 30.34 27.68 29.46 29.71 4032300.0 29.71
2020-03-16 34.95 28.13 30.98 28.53 2296100.0 28.53
2020-03-13 37.42 33.5 36.69 36.15 1888700.0 36.15
2020-03-12 37.87 34.36 36.77 34.97 2291700.0 34.97
2020-03-11 40.73 38.53 40.71 39.34 1044900.0 39.34
2020-03-10 41.78 39.25 40.32 41.62 1285800.0 41.62
2020-03-09 41.53 39.68 40.71 39.73 1167500.0 39.73
2020-03-06 44.37 42.24 44.27 43.19 2043000.0 43.19
2020-03-05 45.56 44.51 44.64 45.34 528800.0 45.34
2020-03-04 45.62 44.62 44.8 45.53 972500.0 45.53
2020-03-03 45.55 43.25 44.4 44.05 916900.0 44.05
2020-03-02 44.56 43.26 44.03 44.53 786200.0 44.53
2020-02-28 43.98 41.31 42.97 43.92 1631800.0 43.92
2020-02-27 45.81 44.07 45.44 44.08 1349100.0 44.08
2020-02-26 48.75 46.31 48.29 46.69 920800.0 46.69
2020-02-25 49.18 47.67 48.82 48.06 912200.0 48.06
2020-02-24 49.13 48.21 48.21 48.67 560600.0 48.67
2020-02-21 50.26 49.2 49.83 49.49 1133400.0 49.49
2020-02-20 50.16 48.83 48.83 50.08 691100.0 50.08
2020-02-19 49.42 48.62 48.62 49.01 598500.0 49.01
2020-02-18 48.71 48.02 48.49 48.48 464000.0 48.48