|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-11-29 | 40,58 | 1.445.500 | 40,72 | 39,30 | 39,51 | 00:00:00 | | 2007-11-30 | 40,62 | 2.065.500 | 41,10 | 40,09 | 40,38 | 00:00:00 | | 2007-12-03 | 41,09 | 1.612.600 | 41,42 | 40,43 | 40,68 | 00:00:00 | | 2007-12-04 | 41,18 | 1.563.800 | 41,25 | 40,32 | 40,72 | 00:00:00 | | 2007-12-05 | 40,82 | 3.587.900 | 41,50 | 40,16 | 41,50 | 00:00:00 | | 2007-12-06 | 40,64 | 3.153.300 | 41,01 | 40,37 | 40,93 | 00:00:00 | | 2007-12-07 | 40,60 | 1.577.600 | 41,03 | 40,47 | 40,54 | 00:00:00 | | 2007-12-10 | 40,99 | 1.892.400 | 41,50 | 40,71 | 40,80 | 00:00:00 | | 2007-12-11 | 40,12 | 1.466.300 | 41,09 | 40,12 | 40,75 | 00:00:00 | | 2007-12-12 | 40,27 | 2.162.300 | 40,80 | 40,00 | 40,80 | 00:00:00 | | 2007-12-13 | 40,27 | 976.000 | 40,60 | 39,85 | 40,38 | 00:00:00 | | 2007-12-14 | 39,82 | 1.633.100 | 40,23 | 39,34 | 39,84 | 00:00:00 | | 2007-12-17 | 39,90 | 965.000 | 40,26 | 39,60 | 39,61 | 00:00:00 | | 2007-12-18 | 39,84 | 1.244.400 | 40,13 | 39,48 | 39,83 | 00:00:00 | | 2007-12-19 | 39,66 | 2.091.900 | 40,10 | 39,51 | 39,86 | 00:00:00 | | 2007-12-20 | 39,71 | 2.193.100 | 39,76 | 39,43 | 39,54 | 00:00:00 | | 2007-12-21 | 39,59 | 2.251.700 | 40,21 | 39,48 | 40,18 | 00:00:00 | | 2007-12-24 | 39,64 | 699.200 | 39,85 | 39,35 | 39,40 | 00:00:00 | | 2007-12-26 | 39,78 | 1.161.600 | 40,01 | 39,32 | 39,32 | 00:00:00 | | 2007-12-27 | 39,26 | 864.700 | 39,86 | 39,21 | 39,86 | 00:00:00 | | 2007-12-28 | 39,06 | 760.900 | 39,62 | 39,02 | 39,53 | 00:00:00 | | 2007-12-31 | 39,19 | 1.218.400 | 39,44 | 38,95 | 38,99 | 00:00:00 | | 2008-01-02 | 39,02 | 1.785.100 | 39,39 | 38,57 | 39,29 | 00:00:00 | | 2008-01-03 | 38,73 | 1.922.600 | 39,19 | 38,45 | 38,94 | 00:00:00 | | 2008-01-04 | 37,37 | 1.864.300 | 38,79 | 37,27 | 38,66 | 00:00:00 | | 2008-01-07 | 37,38 | 1.245.600 | 37,65 | 37,09 | 37,37 | 00:00:00 | | 2008-01-08 | 36,20 | 1.684.400 | 37,89 | 36,18 | 37,47 | 00:00:00 | | 2008-01-09 | 36,90 | 1.783.700 | 36,90 | 35,80 | 36,35 | 00:00:00 | | 2008-01-10 | 37,82 | 2.447.800 | 37,97 | 36,50 | 36,52 | 00:00:00 | | 2008-01-11 | 38,21 | 2.440.000 | 38,44 | 37,60 | 38,00 | 00:00:00 | | 2008-01-14 | 38,78 | 2.490.400 | 38,96 | 38,16 | 38,21 | 00:00:00 | | 2008-01-15 | 39,13 | 2.602.200 | 39,40 | 38,40 | 38,40 | 00:00:00 | | 2008-01-16 | 40,88 | 3.542.600 | 41,35 | 39,24 | 39,24 | 00:00:00 | | 2008-01-17 | 39,69 | 2.425.200 | 40,96 | 39,23 | 40,93 | 00:00:00 | | 2008-01-18 | 38,78 | 3.467.000 | 39,97 | 38,50 | 39,87 | 00:00:00 | | 2008-01-22 | 37,56 | 3.494.000 | 38,64 | 37,02 | 37,77 | 00:00:00 | | 2008-01-23 | 36,97 | 5.269.800 | 38,00 | 35,60 | 37,18 | 00:00:00 | | 2008-01-24 | 37,90 | 4.263.400 | 38,26 | 36,50 | 37,03 | 00:00:00 | | 2008-01-25 | 37,14 | 1.579.200 | 38,54 | 37,05 | 38,54 | 00:00:00 | | 2008-01-28 | 38,79 | 1.858.400 | 38,89 | 36,65 | 37,08 | 00:00:00 | | 2008-01-29 | 39,50 | 1.774.100 | 39,59 | 38,74 | 39,00 | 00:00:00 | | 2008-01-30 | 39,03 | 2.161.400 | 39,78 | 38,82 | 39,50 | 00:00:00 | | 2008-01-31 | 40,41 | 1.837.400 | 40,55 | 38,52 | 38,91 | 00:00:00 | | 2008-02-01 | 40,96 | 2.555.900 | 41,37 | 40,29 | 40,78 | 00:00:00 | | 2008-02-04 | 40,27 | 1.512.700 | 41,04 | 40,00 | 40,98 | 00:00:00 | | 2008-02-05 | 39,31 | 1.980.700 | 40,28 | 39,29 | 39,94 | 00:00:00 | | 2008-02-06 | 37,96 | 1.571.800 | 39,58 | 37,91 | 39,58 | 00:00:00 | | 2008-02-07 | 37,44 | 2.042.000 | 38,20 | 36,90 | 38,20 | 00:00:00 | | 2008-02-08 | 37,41 | 1.644.300 | 37,72 | 36,95 | 37,19 | 00:00:00 | | 2008-02-11 | 37,92 | 1.047.000 | 38,11 | 37,20 | 37,43 | 00:00:00 | | 2008-02-12 | 37,24 | 1.833.800 | 38,30 | 37,10 | 38,11 | 00:00:00 | | 2008-02-13 | 37,92 | 2.352.800 | 38,08 | 37,24 | 37,63 | 00:00:00 | | 2008-02-14 | 38,29 | 1.571.600 | 38,43 | 37,75 | 37,95 | 00:00:00 | | 2008-02-15 | 38,96 | 1.333.100 | 38,99 | 37,86 | 38,05 | 00:00:00 | | 2008-02-19 | 37,89 | 1.587.500 | 39,32 | 37,76 | 39,17 | 00:00:00 | | 2008-02-20 | 38,83 | 1.786.700 | 39,10 | 37,55 | 37,86 | 00:00:00 | | 2008-02-21 | 37,57 | 1.176.300 | 38,98 | 37,47 | 38,98 | 00:00:00 | | 2008-02-22 | 38,14 | 1.141.600 | 38,14 | 37,41 | 37,75 | 00:00:00 | | 2008-02-25 | 37,69 | 1.429.500 | 38,20 | 37,48 | 38,11 | 00:00:00 | | 2008-02-26 | 38,33 | 1.704.900 | 38,71 | 37,53 | 37,59 | 00:00:00 | | 2008-02-27 | 39,27 | 2.898.200 | 39,42 | 37,97 | 38,31 | 00:00:00 | | 2008-02-28 | 39,77 | 2.384.700 | 40,50 | 38,84 | 38,84 | 00:00:00 | | 2008-02-29 | 37,60 | 2.182.300 | 39,33 | 37,51 | 39,33 | 00:00:00 | | 2008-03-03 | 37,27 | 2.709.600 | 37,86 | 36,95 | 37,49 | 00:00:00 | | 2008-03-04 | 36,40 | 4.285.600 | 37,35 | 36,06 | 37,35 | 00:00:00 | | 2008-03-05 | 37,01 | 2.728.000 | 37,87 | 36,40 | 36,45 | 00:00:00 | | 2008-03-06 | 36,35 | 2.037.100 | 37,25 | 36,34 | 37,01 | 00:00:00 | | 2008-03-07 | 36,70 | 2.539.000 | 37,02 | 36,22 | 36,29 | 00:00:00 | | 2008-03-10 | 35,31 | 1.975.400 | 36,80 | 35,16 | 36,80 | 00:00:00 | | 2008-03-11 | 36,28 | 2.429.000 | 36,28 | 35,13 | 35,15 | 00:00:00 | | 2008-03-12 | 36,26 | 1.306.500 | 36,81 | 35,95 | 36,43 | 00:00:00 | | 2008-03-13 | 36,10 | 1.152.200 | 36,49 | 35,35 | 35,89 | 00:00:00 | | 2008-03-14 | 35,48 | 1.374.600 | 36,36 | 34,85 | 36,36 | 00:00:00 | | 2008-03-17 | 34,80 | 2.257.400 | 35,44 | 34,14 | 35,12 | 00:00:00 | | 2008-03-18 | 35,97 | 1.724.000 | 36,06 | 34,75 | 34,83 | 00:00:00 | | 2008-03-19 | 34,92 | 1.885.000 | 36,51 | 34,89 | 36,35 | 00:00:00 | | 2008-03-20 | 34,87 | 2.757.800 | 35,31 | 34,38 | 34,92 | 00:00:00 | | 2008-03-24 | 35,50 | 1.317.000 | 35,73 | 34,88 | 35,06 | 00:00:00 | | 2008-03-25 | 35,92 | 1.266.500 | 36,45 | 35,17 | 35,66 | 00:00:00 | | 2008-03-26 | 35,53 | 962.600 | 36,11 | 35,05 | 35,80 | 00:00:00 | | 2008-03-27 | 35,38 | 892.300 | 35,97 | 35,31 | 35,31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
