|
 Liberty Global - [Ticker: LBTYA] |     | | Última Transacción | 24,790 | Hora de Cotización | 2018-12-03 - 00:00:00 | | Variación | --0.04 (+1.00%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 25,470 | Mínimo | 24,470 | | Volumen | 1.519.549 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 31,400 x 600 - 31,410 x 500 | Yield | | | Cierre Anterior | 24,830 | PER | 0,00% | | Apertura | 25,140 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para LBTYA desde 2000-01-01 hasta 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-04-13 | 35,00 | 1.822.300 | 35,08 | 34,73 | 34,95 | 00:00:00 | | 2007-04-16 | 35,00 | 2.328.900 | 35,06 | 34,91 | 35,04 | 00:00:00 | | 2007-04-17 | 34,79 | 957.700 | 35,03 | 34,71 | 34,97 | 00:00:00 | | 2007-04-18 | 34,79 | 1.177.200 | 34,94 | 34,68 | 34,76 | 00:00:00 | | 2007-04-19 | 34,78 | 1.108.100 | 34,78 | 34,51 | 34,70 | 00:00:00 | | 2007-04-20 | 35,00 | 1.446.500 | 35,10 | 34,75 | 34,75 | 00:00:00 | | 2007-04-23 | 35,07 | 718.100 | 35,22 | 34,88 | 34,94 | 00:00:00 | | 2007-04-24 | 35,06 | 783.500 | 35,19 | 34,69 | 35,05 | 00:00:00 | | 2007-04-25 | 36,64 | 2.184.200 | 36,82 | 35,00 | 35,05 | 00:00:00 | | 2007-04-26 | 36,60 | 1.304.100 | 36,69 | 36,18 | 36,51 | 00:00:00 | | 2007-04-27 | 35,93 | 867.700 | 36,54 | 35,91 | 36,45 | 00:00:00 | | 2007-04-30 | 35,89 | 1.138.100 | 36,18 | 35,68 | 36,05 | 00:00:00 | | 2007-05-01 | 36,45 | 1.320.000 | 36,48 | 35,73 | 35,92 | 00:00:00 | | 2007-05-02 | 37,05 | 1.372.200 | 37,14 | 36,35 | 36,37 | 00:00:00 | | 2007-05-03 | 37,08 | 863.400 | 37,14 | 36,87 | 37,12 | 00:00:00 | | 2007-05-04 | 36,82 | 1.295.000 | 37,48 | 36,60 | 37,05 | 00:00:00 | | 2007-05-07 | 37,41 | 1.456.700 | 37,73 | 36,99 | 36,99 | 00:00:00 | | 2007-05-08 | 37,61 | 949.400 | 37,66 | 37,28 | 37,29 | 00:00:00 | | 2007-05-09 | 36,87 | 1.200.200 | 37,51 | 36,78 | 37,40 | 00:00:00 | | 2007-05-10 | 37,09 | 1.527.100 | 37,45 | 36,69 | 36,91 | 00:00:00 | | 2007-05-11 | 37,66 | 1.735.300 | 37,73 | 36,61 | 36,74 | 00:00:00 | | 2007-05-14 | 37,68 | 1.472.000 | 38,14 | 37,31 | 37,73 | 00:00:00 | | 2007-05-15 | 37,46 | 1.555.500 | 37,98 | 37,43 | 37,81 | 00:00:00 | | 2007-05-16 | 37,88 | 1.078.500 | 38,17 | 37,53 | 37,74 | 00:00:00 | | 2007-05-17 | 37,65 | 1.264.300 | 37,90 | 37,53 | 37,71 | 00:00:00 | | 2007-05-18 | 37,82 | 1.590.900 | 37,91 | 37,48 | 37,83 | 00:00:00 | | 2007-05-21 | 38,29 | 1.063.700 | 38,48 | 37,47 | 37,47 | 00:00:00 | | 2007-05-22 | 38,00 | 910.300 | 38,33 | 37,96 | 38,22 | 00:00:00 | | 2007-05-23 | 37,89 | 1.632.500 | 38,20 | 37,80 | 38,00 | 00:00:00 | | 2007-05-24 | 37,76 | 1.562.900 | 38,11 | 37,66 | 38,02 | 00:00:00 | | 2007-05-25 | 37,84 | 671.400 | 38,07 | 37,65 | 37,71 | 00:00:00 | | 2007-05-29 | 37,73 | 697.100 | 38,11 | 37,57 | 37,70 | 00:00:00 | | 2007-05-30 | 38,26 | 1.302.200 | 38,28 | 37,38 | 37,61 | 00:00:00 | | 2007-05-31 | 38,40 | 1.646.100 | 38,70 | 38,14 | 38,26 | 00:00:00 | | 2007-06-01 | 38,99 | 1.495.100 | 39,12 | 38,45 | 38,53 | 00:00:00 | | 2007-06-04 | 39,32 | 1.656.800 | 39,44 | 38,85 | 38,94 | 00:00:00 | | 2007-06-05 | 38,69 | 928.200 | 39,26 | 38,62 | 39,26 | 00:00:00 | | 2007-06-06 | 37,71 | 2.809.100 | 38,69 | 37,70 | 38,61 | 00:00:00 | | 2007-06-07 | 37,23 | 1.675.900 | 37,63 | 37,05 | 37,63 | 00:00:00 | | 2007-06-08 | 37,13 | 1.492.600 | 37,37 | 36,75 | 36,80 | 00:00:00 | | 2007-06-11 | 37,73 | 1.236.400 | 37,98 | 37,11 | 37,18 | 00:00:00 | | 2007-06-12 | 38,12 | 2.671.700 | 38,34 | 37,40 | 37,57 | 00:00:00 | | 2007-06-13 | 39,49 | 4.216.400 | 39,60 | 38,00 | 38,16 | 00:00:00 | | 2007-06-14 | 39,89 | 1.705.900 | 40,00 | 39,38 | 39,50 | 00:00:00 | | 2007-06-15 | 39,26 | 3.073.800 | 40,16 | 38,97 | 40,16 | 00:00:00 | | 2007-06-18 | 39,28 | 1.171.800 | 39,44 | 38,96 | 39,10 | 00:00:00 | | 2007-06-19 | 39,71 | 1.576.500 | 39,79 | 38,80 | 38,99 | 00:00:00 | | 2007-06-20 | 39,23 | 1.085.500 | 39,82 | 39,15 | 39,79 | 00:00:00 | | 2007-06-21 | 40,55 | 2.831.800 | 40,84 | 39,18 | 39,36 | 00:00:00 | | 2007-06-22 | 40,16 | 3.479.200 | 40,86 | 40,12 | 40,86 | 00:00:00 | | 2007-06-25 | 40,15 | 1.398.500 | 40,38 | 39,87 | 40,15 | 00:00:00 | | 2007-06-26 | 40,37 | 1.733.800 | 40,62 | 40,07 | 40,07 | 00:00:00 | | 2007-06-27 | 41,11 | 1.909.600 | 41,27 | 40,13 | 40,32 | 00:00:00 | | 2007-06-28 | 40,89 | 2.112.500 | 41,20 | 40,79 | 41,20 | 00:00:00 | | 2007-06-29 | 41,04 | 1.616.800 | 41,18 | 40,75 | 40,80 | 00:00:00 | | 2007-07-02 | 41,74 | 2.189.800 | 41,96 | 41,11 | 41,31 | 00:00:00 | | 2007-07-03 | 41,68 | 474.100 | 41,88 | 41,39 | 41,88 | 00:00:00 | | 2007-07-05 | 41,97 | 2.144.600 | 42,10 | 41,32 | 41,65 | 00:00:00 | | 2007-07-06 | 42,72 | 1.680.000 | 42,75 | 41,69 | 41,97 | 00:00:00 | | 2007-07-09 | 42,93 | 900.400 | 43,11 | 42,32 | 42,68 | 00:00:00 | | 2007-07-10 | 42,90 | 1.726.000 | 43,42 | 42,79 | 42,87 | 00:00:00 | | 2007-07-11 | 43,19 | 2.272.900 | 43,52 | 42,73 | 42,91 | 00:00:00 | | 2007-07-12 | 43,65 | 863.400 | 43,65 | 43,12 | 43,35 | 00:00:00 | | 2007-07-13 | 44,50 | 1.504.800 | 44,68 | 43,57 | 43,65 | 00:00:00 | | 2007-07-16 | 44,09 | 1.300.300 | 44,61 | 44,03 | 44,33 | 00:00:00 | | 2007-07-17 | 44,65 | 1.239.400 | 44,87 | 44,11 | 44,11 | 00:00:00 | | 2007-07-18 | 44,78 | 1.559.400 | 44,85 | 44,50 | 44,67 | 00:00:00 | | 2007-07-19 | 44,75 | 1.242.600 | 45,00 | 44,62 | 44,96 | 00:00:00 | | 2007-07-20 | 43,91 | 1.615.600 | 44,92 | 43,76 | 44,89 | 00:00:00 | | 2007-07-23 | 43,80 | 1.568.300 | 44,42 | 43,59 | 44,13 | 00:00:00 | | 2007-07-24 | 42,99 | 1.747.900 | 44,25 | 42,81 | 43,74 | 00:00:00 | | 2007-07-25 | 42,66 | 1.479.600 | 43,30 | 42,29 | 43,10 | 00:00:00 | | 2007-07-26 | 41,16 | 3.277.500 | 42,35 | 39,95 | 42,29 | 00:00:00 | | 2007-07-27 | 40,87 | 3.398.900 | 41,38 | 40,69 | 41,20 | 00:00:00 | | 2007-07-30 | 41,41 | 2.427.500 | 41,49 | 40,33 | 40,89 | 00:00:00 | | 2007-07-31 | 41,93 | 2.222.700 | 42,45 | 41,49 | 41,74 | 00:00:00 | | 2007-08-01 | 41,83 | 3.715.600 | 42,26 | 41,12 | 41,66 | 00:00:00 | | 2007-08-02 | 42,11 | 1.810.000 | 42,24 | 41,50 | 41,94 | 00:00:00 | | 2007-08-03 | 42,95 | 2.184.000 | 43,45 | 42,00 | 42,00 | 00:00:00 | | 2007-08-06 | 42,83 | 2.951.300 | 43,87 | 42,61 | 43,25 | 00:00:00 | | 2007-08-07 | 43,49 | 3.003.600 | 43,67 | 42,76 | 42,76 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
