|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-03-27 | 35,38 | 892.300 | 35,97 | 35,31 | 35,31 | 00:00:00 | | 2008-03-28 | 33,71 | 3.183.500 | 35,92 | 33,38 | 35,74 | 00:00:00 | | 2008-03-31 | 34,08 | 3.797.500 | 34,55 | 33,54 | 33,82 | 00:00:00 | | 2008-04-01 | 34,98 | 1.964.200 | 35,07 | 34,32 | 34,32 | 00:00:00 | | 2008-04-02 | 35,15 | 2.130.100 | 35,50 | 34,55 | 34,85 | 00:00:00 | | 2008-04-03 | 35,46 | 1.667.700 | 35,82 | 34,89 | 35,44 | 00:00:00 | | 2008-04-04 | 35,14 | 1.406.200 | 36,04 | 35,00 | 35,51 | 00:00:00 | | 2008-04-07 | 35,55 | 1.396.700 | 35,77 | 34,92 | 35,17 | 00:00:00 | | 2008-04-08 | 35,68 | 1.655.500 | 35,83 | 35,24 | 35,41 | 00:00:00 | | 2008-04-09 | 35,12 | 1.627.500 | 35,93 | 34,84 | 35,68 | 00:00:00 | | 2008-04-10 | 34,91 | 1.166.100 | 35,33 | 34,55 | 35,33 | 00:00:00 | | 2008-04-11 | 34,74 | 1.440.200 | 35,03 | 34,35 | 34,55 | 00:00:00 | | 2008-04-14 | 33,70 | 1.685.300 | 34,65 | 33,57 | 34,60 | 00:00:00 | | 2008-04-15 | 33,32 | 1.633.300 | 33,81 | 32,81 | 33,81 | 00:00:00 | | 2008-04-16 | 34,51 | 1.553.000 | 34,85 | 33,22 | 33,68 | 00:00:00 | | 2008-04-17 | 34,53 | 1.002.900 | 34,68 | 34,22 | 34,67 | 00:00:00 | | 2008-04-18 | 34,73 | 1.452.400 | 35,19 | 34,64 | 35,18 | 00:00:00 | | 2008-04-21 | 34,76 | 1.151.900 | 35,07 | 34,54 | 34,64 | 00:00:00 | | 2008-04-22 | 35,01 | 843.900 | 35,08 | 34,41 | 34,54 | 00:00:00 | | 2008-04-23 | 34,96 | 1.070.400 | 35,20 | 34,66 | 34,90 | 00:00:00 | | 2008-04-24 | 34,62 | 1.501.900 | 35,00 | 34,33 | 34,90 | 00:00:00 | | 2008-04-25 | 33,45 | 2.200.500 | 34,18 | 33,15 | 34,18 | 00:00:00 | | 2008-04-28 | 33,74 | 1.643.000 | 34,04 | 33,41 | 33,41 | 00:00:00 | | 2008-04-29 | 34,69 | 1.596.400 | 34,86 | 33,55 | 33,83 | 00:00:00 | | 2008-04-30 | 35,39 | 1.502.400 | 36,08 | 34,86 | 34,88 | 00:00:00 | | 2008-05-01 | 36,56 | 1.202.700 | 36,57 | 35,23 | 35,23 | 00:00:00 | | 2008-05-02 | 36,75 | 890.500 | 36,96 | 36,26 | 36,81 | 00:00:00 | | 2008-05-05 | 35,74 | 1.119.500 | 36,99 | 35,61 | 36,65 | 00:00:00 | | 2008-05-06 | 36,12 | 1.610.400 | 36,26 | 35,28 | 35,48 | 00:00:00 | | 2008-05-07 | 36,34 | 1.647.000 | 37,08 | 35,92 | 36,22 | 00:00:00 | | 2008-05-08 | 35,21 | 4.847.000 | 36,55 | 34,27 | 36,21 | 00:00:00 | | 2008-05-09 | 34,88 | 2.272.700 | 35,25 | 34,68 | 34,84 | 00:00:00 | | 2008-05-12 | 35,00 | 2.041.800 | 35,08 | 34,34 | 34,81 | 00:00:00 | | 2008-05-13 | 34,98 | 2.242.700 | 35,50 | 34,55 | 34,88 | 00:00:00 | | 2008-05-14 | 34,74 | 1.634.200 | 35,22 | 34,68 | 35,01 | 00:00:00 | | 2008-05-15 | 35,46 | 1.441.600 | 35,61 | 34,43 | 34,68 | 00:00:00 | | 2008-05-16 | 35,40 | 7.475.400 | 35,88 | 35,11 | 35,63 | 00:00:00 | | 2008-05-19 | 35,44 | 1.131.800 | 35,81 | 35,14 | 35,61 | 00:00:00 | | 2008-05-20 | 35,23 | 1.590.300 | 35,57 | 34,74 | 35,54 | 00:00:00 | | 2008-05-21 | 35,14 | 1.212.200 | 35,44 | 34,87 | 35,15 | 00:00:00 | | 2008-05-22 | 35,39 | 1.239.500 | 35,57 | 35,01 | 35,06 | 00:00:00 | | 2008-05-23 | 35,42 | 1.051.700 | 35,79 | 34,94 | 35,16 | 00:00:00 | | 2008-05-27 | 36,04 | 1.856.700 | 36,16 | 35,34 | 35,35 | 00:00:00 | | 2008-05-28 | 35,66 | 1.074.300 | 35,93 | 35,34 | 35,83 | 00:00:00 | | 2008-05-29 | 35,96 | 1.736.500 | 36,28 | 35,45 | 35,50 | 00:00:00 | | 2008-05-30 | 35,85 | 1.160.700 | 36,12 | 35,59 | 36,12 | 00:00:00 | | 2008-06-02 | 35,99 | 1.283.200 | 36,20 | 35,62 | 35,96 | 00:00:00 | | 2008-06-03 | 35,50 | 1.632.000 | 36,23 | 35,11 | 36,16 | 00:00:00 | | 2008-06-04 | 36,11 | 1.329.200 | 36,56 | 35,31 | 35,31 | 00:00:00 | | 2008-06-05 | 36,08 | 1.311.700 | 36,58 | 35,54 | 36,10 | 00:00:00 | | 2008-06-06 | 35,44 | 1.305.700 | 36,39 | 35,36 | 35,99 | 00:00:00 | | 2008-06-09 | 35,05 | 1.400.100 | 35,68 | 34,67 | 35,68 | 00:00:00 | | 2008-06-10 | 34,13 | 2.407.700 | 35,15 | 33,95 | 34,91 | 00:00:00 | | 2008-06-11 | 33,58 | 2.331.400 | 34,38 | 33,29 | 34,02 | 00:00:00 | | 2008-06-12 | 33,00 | 1.902.500 | 33,70 | 32,93 | 33,59 | 00:00:00 | | 2008-06-13 | 33,96 | 1.662.600 | 34,11 | 33,05 | 33,36 | 00:00:00 | | 2008-06-16 | 34,00 | 1.018.500 | 34,28 | 33,65 | 34,06 | 00:00:00 | | 2008-06-17 | 33,39 | 1.102.700 | 34,00 | 33,22 | 33,94 | 00:00:00 | | 2008-06-18 | 32,84 | 1.049.800 | 33,25 | 32,73 | 33,17 | 00:00:00 | | 2008-06-19 | 32,33 | 1.928.600 | 33,05 | 31,94 | 32,85 | 00:00:00 | | 2008-06-20 | 31,91 | 2.309.800 | 32,22 | 31,72 | 32,08 | 00:00:00 | | 2008-06-23 | 31,63 | 1.868.800 | 32,58 | 31,55 | 32,12 | 00:00:00 | | 2008-06-24 | 31,39 | 2.552.100 | 31,82 | 30,84 | 31,55 | 00:00:00 | | 2008-06-25 | 32,08 | 1.225.900 | 32,52 | 31,22 | 31,62 | 00:00:00 | | 2008-06-26 | 31,55 | 1.900.800 | 31,91 | 31,31 | 31,48 | 00:00:00 | | 2008-06-27 | 31,46 | 2.438.100 | 32,45 | 31,25 | 31,45 | 00:00:00 | | 2008-06-30 | 31,43 | 1.523.400 | 31,74 | 31,14 | 31,31 | 00:00:00 | | 2008-07-01 | 31,06 | 2.338.300 | 31,43 | 30,62 | 31,00 | 00:00:00 | | 2008-07-02 | 30,40 | 2.196.500 | 31,16 | 30,35 | 31,00 | 00:00:00 | | 2008-07-03 | 31,01 | 1.187.000 | 31,14 | 30,42 | 30,94 | 00:00:00 | | 2008-07-07 | 30,22 | 1.916.000 | 31,14 | 29,94 | 30,94 | 00:00:00 | | 2008-07-08 | 30,24 | 2.812.700 | 30,59 | 29,66 | 30,12 | 00:00:00 | | 2008-07-09 | 30,08 | 1.852.000 | 30,46 | 29,72 | 30,09 | 00:00:00 | | 2008-07-10 | 30,06 | 1.182.300 | 30,29 | 29,74 | 29,97 | 00:00:00 | | 2008-07-11 | 29,45 | 1.801.600 | 30,15 | 29,16 | 30,03 | 00:00:00 | | 2008-07-14 | 29,57 | 1.371.300 | 29,85 | 29,08 | 29,75 | 00:00:00 | | 2008-07-15 | 29,32 | 1.673.300 | 29,77 | 29,12 | 29,56 | 00:00:00 | | 2008-07-16 | 30,22 | 1.236.900 | 30,25 | 29,06 | 29,31 | 00:00:00 | | 2008-07-17 | 30,02 | 1.058.300 | 30,46 | 29,70 | 30,28 | 00:00:00 | | 2008-07-18 | 29,66 | 1.289.800 | 30,45 | 29,66 | 29,89 | 00:00:00 | | 2008-07-21 | 29,85 | 1.032.200 | 30,22 | 29,55 | 29,73 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
