|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-08-07 | 43,49 | 3.003.600 | 43,67 | 42,76 | 42,76 | 00:00:00 | | 2007-08-08 | 43,03 | 2.690.300 | 44,19 | 42,88 | 43,80 | 00:00:00 | | 2007-08-09 | 41,30 | 3.602.100 | 42,96 | 41,11 | 42,76 | 00:00:00 | | 2007-08-10 | 40,62 | 3.426.000 | 41,80 | 40,43 | 41,51 | 00:00:00 | | 2007-08-13 | 41,95 | 1.569.200 | 42,38 | 40,76 | 40,81 | 00:00:00 | | 2007-08-14 | 41,87 | 2.010.600 | 42,24 | 41,66 | 41,90 | 00:00:00 | | 2007-08-15 | 41,48 | 2.905.400 | 42,32 | 41,34 | 41,69 | 00:00:00 | | 2007-08-16 | 38,97 | 3.850.300 | 41,48 | 38,37 | 41,40 | 00:00:00 | | 2007-08-17 | 39,96 | 3.208.700 | 40,15 | 38,22 | 38,97 | 00:00:00 | | 2007-08-20 | 39,69 | 980.300 | 39,99 | 39,51 | 39,89 | 00:00:00 | | 2007-08-21 | 39,72 | 2.112.400 | 39,83 | 39,00 | 39,50 | 00:00:00 | | 2007-08-22 | 40,35 | 2.083.700 | 40,51 | 39,78 | 40,02 | 00:00:00 | | 2007-08-23 | 40,00 | 2.233.200 | 40,50 | 39,60 | 40,38 | 00:00:00 | | 2007-08-24 | 40,68 | 2.635.100 | 40,89 | 39,80 | 39,98 | 00:00:00 | | 2007-08-27 | 40,00 | 2.293.500 | 40,98 | 39,87 | 40,68 | 00:00:00 | | 2007-08-28 | 39,14 | 1.588.700 | 40,05 | 39,14 | 39,80 | 00:00:00 | | 2007-08-29 | 39,55 | 1.348.300 | 39,80 | 38,93 | 39,32 | 00:00:00 | | 2007-08-30 | 40,00 | 1.079.700 | 40,20 | 39,20 | 39,41 | 00:00:00 | | 2007-08-31 | 40,98 | 886.700 | 41,15 | 40,09 | 40,37 | 00:00:00 | | 2007-09-04 | 41,79 | 1.323.900 | 41,81 | 41,09 | 41,11 | 00:00:00 | | 2007-09-05 | 41,60 | 1.454.600 | 41,94 | 41,49 | 41,73 | 00:00:00 | | 2007-09-06 | 41,43 | 1.180.800 | 41,94 | 41,10 | 41,84 | 00:00:00 | | 2007-09-07 | 41,34 | 2.555.400 | 41,58 | 41,02 | 41,12 | 00:00:00 | | 2007-09-10 | 41,51 | 2.208.800 | 41,72 | 41,21 | 41,57 | 00:00:00 | | 2007-09-11 | 40,71 | 2.153.700 | 41,67 | 40,32 | 41,67 | 00:00:00 | | 2007-09-12 | 40,68 | 1.154.500 | 40,74 | 40,35 | 40,56 | 00:00:00 | | 2007-09-13 | 40,73 | 899.400 | 41,06 | 40,55 | 40,84 | 00:00:00 | | 2007-09-14 | 41,16 | 1.661.900 | 41,50 | 40,46 | 40,61 | 00:00:00 | | 2007-09-17 | 41,14 | 1.138.800 | 41,37 | 40,86 | 40,98 | 00:00:00 | | 2007-09-18 | 42,81 | 1.293.500 | 42,98 | 40,97 | 41,17 | 00:00:00 | | 2007-09-19 | 42,53 | 1.571.800 | 42,96 | 41,74 | 42,96 | 00:00:00 | | 2007-09-20 | 42,04 | 725.400 | 42,58 | 41,99 | 42,58 | 00:00:00 | | 2007-09-21 | 42,33 | 1.677.600 | 42,39 | 41,96 | 41,96 | 00:00:00 | | 2007-09-24 | 42,20 | 957.100 | 42,91 | 42,04 | 42,44 | 00:00:00 | | 2007-09-25 | 42,18 | 851.600 | 42,37 | 41,96 | 42,37 | 00:00:00 | | 2007-09-26 | 42,20 | 674.200 | 42,32 | 42,02 | 42,23 | 00:00:00 | | 2007-09-27 | 41,93 | 624.100 | 42,50 | 41,57 | 42,50 | 00:00:00 | | 2007-09-28 | 41,02 | 1.478.100 | 42,17 | 40,88 | 42,06 | 00:00:00 | | 2007-10-01 | 41,79 | 1.194.000 | 41,84 | 41,08 | 41,20 | 00:00:00 | | 2007-10-02 | 41,52 | 1.232.200 | 41,85 | 41,07 | 41,85 | 00:00:00 | | 2007-10-03 | 41,68 | 1.091.900 | 41,69 | 41,03 | 41,53 | 00:00:00 | | 2007-10-04 | 42,00 | 711.700 | 42,07 | 41,07 | 41,63 | 00:00:00 | | 2007-10-05 | 42,32 | 1.467.500 | 42,43 | 41,45 | 41,90 | 00:00:00 | | 2007-10-08 | 42,14 | 635.600 | 42,35 | 41,98 | 42,35 | 00:00:00 | | 2007-10-09 | 42,16 | 1.496.400 | 42,35 | 41,90 | 42,03 | 00:00:00 | | 2007-10-10 | 42,32 | 1.664.800 | 42,36 | 41,99 | 42,03 | 00:00:00 | | 2007-10-11 | 41,80 | 990.200 | 42,69 | 41,75 | 42,34 | 00:00:00 | | 2007-10-12 | 42,41 | 895.600 | 42,41 | 41,92 | 42,10 | 00:00:00 | | 2007-10-15 | 42,01 | 729.600 | 42,26 | 41,70 | 42,17 | 00:00:00 | | 2007-10-16 | 41,85 | 1.130.600 | 42,86 | 41,82 | 41,97 | 00:00:00 | | 2007-10-17 | 42,13 | 1.502.700 | 42,16 | 41,45 | 41,99 | 00:00:00 | | 2007-10-18 | 41,87 | 1.083.800 | 42,25 | 41,62 | 42,14 | 00:00:00 | | 2007-10-19 | 40,04 | 1.930.900 | 42,00 | 39,72 | 42,00 | 00:00:00 | | 2007-10-22 | 40,08 | 994.700 | 41,11 | 39,85 | 40,05 | 00:00:00 | | 2007-10-23 | 39,76 | 1.447.200 | 40,08 | 39,41 | 40,08 | 00:00:00 | | 2007-10-24 | 39,00 | 1.711.900 | 40,36 | 38,72 | 39,46 | 00:00:00 | | 2007-10-25 | 38,35 | 1.720.500 | 39,63 | 38,04 | 39,16 | 00:00:00 | | 2007-10-26 | 38,66 | 965.600 | 39,36 | 38,26 | 38,63 | 00:00:00 | | 2007-10-29 | 38,62 | 1.258.100 | 39,14 | 38,45 | 38,92 | 00:00:00 | | 2007-10-30 | 38,51 | 2.523.000 | 38,62 | 38,30 | 38,33 | 00:00:00 | | 2007-10-31 | 39,25 | 1.885.500 | 39,25 | 38,36 | 38,62 | 00:00:00 | | 2007-11-01 | 39,75 | 1.564.600 | 40,30 | 38,77 | 38,99 | 00:00:00 | | 2007-11-02 | 40,55 | 2.168.000 | 40,58 | 39,23 | 39,65 | 00:00:00 | | 2007-11-05 | 40,83 | 1.318.300 | 40,97 | 39,75 | 40,50 | 00:00:00 | | 2007-11-06 | 41,17 | 1.935.200 | 41,38 | 40,43 | 40,92 | 00:00:00 | | 2007-11-07 | 40,41 | 1.296.400 | 41,06 | 40,25 | 40,73 | 00:00:00 | | 2007-11-08 | 39,49 | 4.743.300 | 40,70 | 38,78 | 40,20 | 00:00:00 | | 2007-11-09 | 36,47 | 7.660.900 | 39,00 | 35,80 | 38,73 | 00:00:00 | | 2007-11-12 | 34,91 | 3.367.500 | 36,86 | 34,91 | 36,29 | 00:00:00 | | 2007-11-13 | 36,34 | 3.055.600 | 36,34 | 34,91 | 35,04 | 00:00:00 | | 2007-11-14 | 36,27 | 2.698.500 | 36,61 | 36,04 | 36,04 | 00:00:00 | | 2007-11-15 | 36,54 | 2.025.400 | 36,77 | 36,07 | 36,07 | 00:00:00 | | 2007-11-16 | 36,47 | 1.648.700 | 36,72 | 35,69 | 36,72 | 00:00:00 | | 2007-11-19 | 36,76 | 2.076.400 | 37,24 | 36,24 | 36,24 | 00:00:00 | | 2007-11-20 | 36,33 | 1.682.800 | 37,28 | 36,12 | 36,89 | 00:00:00 | | 2007-11-21 | 36,52 | 1.412.800 | 37,06 | 36,09 | 36,28 | 00:00:00 | | 2007-11-23 | 37,12 | 420.200 | 37,31 | 36,60 | 36,97 | 00:00:00 | | 2007-11-26 | 38,01 | 1.287.200 | 38,07 | 37,02 | 37,26 | 00:00:00 | | 2007-11-27 | 38,97 | 1.753.400 | 38,97 | 37,49 | 38,11 | 00:00:00 | | 2007-11-28 | 39,74 | 1.594.100 | 39,85 | 39,03 | 39,03 | 00:00:00 | | 2007-11-29 | 40,58 | 1.445.500 | 40,72 | 39,30 | 39,51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
