|
 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 | | 2008-07-21 | 29,85 | 1.032.200 | 30,22 | 29,55 | 29,73 | 00:00:00 | | 2008-07-22 | 29,52 | 1.408.000 | 29,90 | 29,16 | 29,74 | 00:00:00 | | 2008-07-23 | 29,78 | 1.230.900 | 30,04 | 29,18 | 29,60 | 00:00:00 | | 2008-07-24 | 29,00 | 1.596.000 | 29,76 | 28,79 | 29,59 | 00:00:00 | | 2008-07-25 | 28,87 | 1.208.200 | 29,41 | 28,56 | 29,09 | 00:00:00 | | 2008-07-28 | 27,62 | 1.809.200 | 28,90 | 27,51 | 28,71 | 00:00:00 | | 2008-07-29 | 28,67 | 1.510.800 | 28,73 | 27,73 | 27,78 | 00:00:00 | | 2008-07-30 | 28,53 | 1.246.700 | 29,14 | 28,22 | 28,79 | 00:00:00 | | 2008-07-31 | 28,83 | 1.436.200 | 29,39 | 28,07 | 28,38 | 00:00:00 | | 2008-08-01 | 28,83 | 1.478.400 | 29,44 | 28,37 | 29,03 | 00:00:00 | | 2008-08-04 | 28,97 | 1.104.300 | 29,09 | 28,44 | 29,04 | 00:00:00 | | 2008-08-05 | 30,36 | 2.620.800 | 30,39 | 28,93 | 28,95 | 00:00:00 | | 2008-08-06 | 30,89 | 2.973.900 | 31,58 | 29,52 | 30,25 | 00:00:00 | | 2008-08-07 | 30,70 | 2.085.100 | 31,23 | 30,56 | 31,00 | 00:00:00 | | 2008-08-08 | 31,75 | 1.705.100 | 31,97 | 30,66 | 30,66 | 00:00:00 | | 2008-08-11 | 32,90 | 2.163.600 | 33,08 | 31,54 | 31,61 | 00:00:00 | | 2008-08-12 | 33,33 | 2.211.500 | 33,51 | 32,63 | 33,01 | 00:00:00 | | 2008-08-13 | 33,13 | 1.761.900 | 33,70 | 32,84 | 33,35 | 00:00:00 | | 2008-08-14 | 33,92 | 1.782.500 | 33,99 | 32,97 | 32,97 | 00:00:00 | | 2008-08-15 | 34,47 | 3.452.400 | 34,70 | 33,48 | 33,95 | 00:00:00 | | 2008-08-18 | 33,19 | 2.050.100 | 34,61 | 32,87 | 34,61 | 00:00:00 | | 2008-08-19 | 32,82 | 1.933.400 | 33,49 | 32,62 | 33,31 | 00:00:00 | | 2008-08-20 | 33,41 | 1.846.700 | 33,60 | 32,79 | 33,04 | 00:00:00 | | 2008-08-21 | 33,01 | 1.780.300 | 33,64 | 32,74 | 33,15 | 00:00:00 | | 2008-08-22 | 33,50 | 1.091.600 | 33,76 | 32,78 | 33,09 | 00:00:00 | | 2008-08-25 | 32,86 | 1.329.600 | 33,47 | 32,76 | 33,20 | 00:00:00 | | 2008-08-26 | 33,70 | 1.920.300 | 33,98 | 32,89 | 33,02 | 00:00:00 | | 2008-08-27 | 34,52 | 1.754.100 | 35,00 | 33,52 | 33,83 | 00:00:00 | | 2008-08-28 | 35,46 | 2.110.400 | 35,67 | 34,50 | 34,77 | 00:00:00 | | 2008-08-29 | 35,18 | 1.686.600 | 35,60 | 34,85 | 35,32 | 00:00:00 | | 2008-09-02 | 35,12 | 1.941.700 | 36,16 | 35,00 | 35,69 | 00:00:00 | | 2008-09-03 | 34,84 | 1.732.300 | 35,52 | 34,66 | 35,04 | 00:00:00 | | 2008-09-04 | 33,82 | 2.196.100 | 35,24 | 33,82 | 34,78 | 00:00:00 | | 2008-09-05 | 33,67 | 1.900.300 | 34,40 | 33,42 | 33,77 | 00:00:00 | | 2008-09-08 | 33,65 | 1.875.300 | 34,29 | 33,31 | 33,32 | 00:00:00 | | 2008-09-09 | 32,49 | 2.129.500 | 34,02 | 32,36 | 33,75 | 00:00:00 | | 2008-09-10 | 31,99 | 2.161.400 | 33,01 | 31,98 | 32,80 | 00:00:00 | | 2008-09-11 | 32,22 | 2.904.200 | 32,45 | 31,49 | 31,83 | 00:00:00 | | 2008-09-12 | 32,21 | 2.260.600 | 32,48 | 31,41 | 31,86 | 00:00:00 | | 2008-09-15 | 31,00 | 1.744.300 | 32,30 | 30,94 | 31,02 | 00:00:00 | | 2008-09-16 | 30,83 | 2.693.100 | 31,69 | 29,94 | 31,69 | 00:00:00 | | 2008-09-17 | 28,77 | 3.313.000 | 31,54 | 28,77 | 30,62 | 00:00:00 | | 2008-09-18 | 30,19 | 3.308.700 | 30,61 | 28,26 | 29,69 | 00:00:00 | | 2008-09-19 | 30,41 | 3.246.800 | 31,85 | 30,36 | 30,99 | 00:00:00 | | 2008-09-22 | 29,40 | 1.808.400 | 30,80 | 29,29 | 30,35 | 00:00:00 | | 2008-09-23 | 29,50 | 1.829.800 | 30,34 | 29,18 | 29,62 | 00:00:00 | | 2008-09-24 | 30,33 | 1.472.800 | 30,80 | 29,25 | 29,84 | 00:00:00 | | 2008-09-25 | 30,66 | 1.756.200 | 31,27 | 29,92 | 30,52 | 00:00:00 | | 2008-09-26 | 30,77 | 1.329.200 | 30,84 | 29,98 | 30,30 | 00:00:00 | | 2008-09-29 | 27,50 | 3.705.200 | 30,93 | 27,32 | 30,20 | 00:00:00 | | 2008-09-30 | 30,30 | 3.775.300 | 30,30 | 26,76 | 27,30 | 00:00:00 | | 2008-10-01 | 29,69 | 1.797.200 | 30,18 | 29,23 | 30,10 | 00:00:00 | | 2008-10-02 | 28,47 | 2.103.600 | 29,49 | 28,40 | 29,43 | 00:00:00 | | 2008-10-03 | 27,80 | 1.944.200 | 29,38 | 27,80 | 28,71 | 00:00:00 | | 2008-10-06 | 26,23 | 2.972.200 | 27,73 | 25,14 | 27,54 | 00:00:00 | | 2008-10-07 | 23,39 | 3.048.600 | 26,40 | 23,39 | 26,40 | 00:00:00 | | 2008-10-08 | 22,60 | 3.973.000 | 23,89 | 22,13 | 23,37 | 00:00:00 | | 2008-10-09 | 21,40 | 2.658.600 | 23,08 | 21,06 | 22,59 | 00:00:00 | | 2008-10-10 | 18,70 | 4.834.100 | 21,18 | 17,88 | 21,18 | 00:00:00 | | 2008-10-13 | 20,99 | 1.895.100 | 21,02 | 18,31 | 19,41 | 00:00:00 | | 2008-10-14 | 19,84 | 2.356.600 | 21,45 | 19,67 | 21,44 | 00:00:00 | | 2008-10-15 | 17,52 | 2.523.100 | 19,88 | 17,45 | 19,73 | 00:00:00 | | 2008-10-16 | 17,96 | 3.458.300 | 18,01 | 16,54 | 17,47 | 00:00:00 | | 2008-10-17 | 18,07 | 2.849.700 | 18,72 | 17,22 | 17,48 | 00:00:00 | | 2008-10-20 | 18,84 | 1.511.400 | 18,84 | 18,02 | 18,17 | 00:00:00 | | 2008-10-21 | 17,80 | 1.968.300 | 18,74 | 17,75 | 18,59 | 00:00:00 | | 2008-10-22 | 17,08 | 2.533.300 | 17,76 | 16,79 | 17,53 | 00:00:00 | | 2008-10-23 | 15,37 | 4.396.900 | 17,06 | 14,56 | 17,06 | 00:00:00 | | 2008-10-24 | 13,46 | 3.831.300 | 15,59 | 13,45 | 14,48 | 00:00:00 | | 2008-10-27 | 12,08 | 3.226.100 | 14,00 | 12,06 | 13,20 | 00:00:00 | | 2008-10-28 | 13,51 | 4.622.300 | 13,59 | 12,07 | 12,12 | 00:00:00 | | 2008-10-29 | 14,37 | 3.647.200 | 14,98 | 13,12 | 13,49 | 00:00:00 | | 2008-10-30 | 15,99 | 3.264.800 | 16,02 | 14,51 | 14,53 | 00:00:00 | | 2008-10-31 | 16,49 | 2.355.200 | 17,08 | 15,31 | 15,68 | 00:00:00 | | 2008-11-03 | 17,17 | 2.128.100 | 17,30 | 16,49 | 16,49 | 00:00:00 | | 2008-11-04 | 17,60 | 3.063.700 | 17,88 | 16,99 | 17,66 | 00:00:00 | | 2008-11-05 | 16,11 | 2.141.400 | 17,65 | 16,09 | 17,57 | 00:00:00 | | 2008-11-06 | 15,19 | 2.353.900 | 16,16 | 14,87 | 15,71 | 00:00:00 | | 2008-11-07 | 16,12 | 1.611.400 | 16,33 | 14,74 | 15,33 | 00:00:00 | | 2008-11-10 | 15,50 | 1.586.000 | 16,45 | 15,26 | 16,45 | 00:00:00 | | 2008-11-11 | 14,61 | 2.594.800 | 15,44 | 14,40 | 15,43 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
