|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-03-10 | 10,28 | 5.554.300 | 10,38 | 9,24 | 9,86 | 00:00:00 | | 2009-03-11 | 10,64 | 3.812.500 | 10,82 | 10,23 | 10,33 | 00:00:00 | | 2009-03-12 | 11,18 | 2.594.700 | 11,21 | 10,31 | 10,58 | 00:00:00 | | 2009-03-13 | 11,29 | 2.866.700 | 11,60 | 10,88 | 11,11 | 00:00:00 | | 2009-03-16 | 10,91 | 2.307.700 | 11,72 | 10,89 | 11,37 | 00:00:00 | | 2009-03-17 | 12,34 | 5.518.900 | 12,66 | 11,30 | 11,45 | 00:00:00 | | 2009-03-18 | 12,79 | 4.145.700 | 12,96 | 11,94 | 12,34 | 00:00:00 | | 2009-03-19 | 12,93 | 3.691.000 | 13,11 | 12,63 | 12,74 | 00:00:00 | | 2009-03-20 | 12,86 | 3.065.700 | 13,23 | 12,54 | 13,07 | 00:00:00 | | 2009-03-23 | 14,05 | 4.351.500 | 14,13 | 13,21 | 13,34 | 00:00:00 | | 2009-03-24 | 14,47 | 3.333.100 | 14,89 | 13,88 | 14,12 | 00:00:00 | | 2009-03-25 | 14,69 | 4.420.900 | 15,11 | 14,13 | 14,48 | 00:00:00 | | 2009-03-26 | 15,38 | 4.209.400 | 15,41 | 14,51 | 14,51 | 00:00:00 | | 2009-03-27 | 15,26 | 2.749.500 | 15,75 | 14,88 | 15,10 | 00:00:00 | | 2009-03-30 | 14,29 | 3.762.600 | 14,91 | 14,09 | 14,91 | 00:00:00 | | 2009-03-31 | 14,56 | 2.734.300 | 14,87 | 14,33 | 14,60 | 00:00:00 | | 2009-04-01 | 15,03 | 2.906.900 | 15,23 | 14,25 | 14,33 | 00:00:00 | | 2009-04-02 | 15,82 | 5.748.400 | 16,00 | 15,11 | 15,24 | 00:00:00 | | 2009-04-03 | 16,90 | 4.375.400 | 17,07 | 15,36 | 15,88 | 00:00:00 | | 2009-04-06 | 17,03 | 2.952.300 | 17,15 | 16,55 | 16,61 | 00:00:00 | | 2009-04-07 | 16,00 | 2.956.300 | 16,70 | 15,96 | 16,70 | 00:00:00 | | 2009-04-08 | 16,51 | 2.311.000 | 16,72 | 16,05 | 16,72 | 00:00:00 | | 2009-04-09 | 17,28 | 3.270.100 | 17,61 | 16,74 | 16,96 | 00:00:00 | | 2009-04-13 | 17,11 | 1.759.000 | 17,21 | 16,47 | 16,98 | 00:00:00 | | 2009-04-14 | 16,74 | 1.866.400 | 17,24 | 16,63 | 17,02 | 00:00:00 | | 2009-04-15 | 16,90 | 1.405.900 | 16,99 | 16,46 | 16,65 | 00:00:00 | | 2009-04-16 | 18,38 | 5.552.500 | 18,66 | 17,00 | 17,06 | 00:00:00 | | 2009-04-17 | 18,01 | 3.764.800 | 18,28 | 17,28 | 18,21 | 00:00:00 | | 2009-04-20 | 16,71 | 2.878.600 | 17,75 | 16,59 | 17,54 | 00:00:00 | | 2009-04-21 | 17,22 | 2.443.900 | 17,51 | 16,56 | 16,56 | 00:00:00 | | 2009-04-22 | 16,75 | 3.562.700 | 17,42 | 16,67 | 16,98 | 00:00:00 | | 2009-04-23 | 16,28 | 3.363.600 | 16,75 | 16,07 | 16,64 | 00:00:00 | | 2009-04-24 | 16,10 | 4.252.000 | 16,39 | 15,72 | 16,35 | 00:00:00 | | 2009-04-27 | 15,97 | 3.406.400 | 16,49 | 15,60 | 15,89 | 00:00:00 | | 2009-04-28 | 15,65 | 2.215.400 | 16,03 | 15,61 | 15,95 | 00:00:00 | | 2009-04-29 | 16,21 | 2.371.100 | 16,63 | 15,82 | 15,82 | 00:00:00 | | 2009-04-30 | 16,49 | 2.289.900 | 17,13 | 16,35 | 16,46 | 00:00:00 | | 2009-05-01 | 16,70 | 1.766.500 | 16,95 | 16,16 | 16,43 | 00:00:00 | | 2009-05-04 | 18,03 | 3.299.500 | 18,08 | 16,55 | 16,89 | 00:00:00 | | 2009-05-05 | 18,30 | 3.743.200 | 18,31 | 17,58 | 18,05 | 00:00:00 | | 2009-05-06 | 16,98 | 4.812.700 | 18,49 | 16,27 | 18,15 | 00:00:00 | | 2009-05-07 | 16,39 | 3.168.500 | 17,55 | 16,26 | 16,90 | 00:00:00 | | 2009-05-08 | 17,33 | 2.597.200 | 17,43 | 16,52 | 16,59 | 00:00:00 | | 2009-05-11 | 16,83 | 1.743.700 | 17,45 | 16,55 | 16,96 | 00:00:00 | | 2009-05-12 | 15,87 | 2.486.600 | 16,88 | 15,58 | 16,53 | 00:00:00 | | 2009-05-13 | 14,82 | 2.914.900 | 15,91 | 14,77 | 15,68 | 00:00:00 | | 2009-05-14 | 14,63 | 2.925.600 | 15,07 | 14,43 | 14,94 | 00:00:00 | | 2009-05-15 | 14,46 | 1.885.800 | 15,04 | 14,33 | 14,63 | 00:00:00 | | 2009-05-18 | 15,72 | 1.902.900 | 15,73 | 14,54 | 14,60 | 00:00:00 | | 2009-05-19 | 15,68 | 2.203.200 | 15,77 | 15,31 | 15,52 | 00:00:00 | | 2009-05-20 | 15,46 | 2.532.900 | 16,01 | 15,39 | 15,49 | 00:00:00 | | 2009-05-21 | 14,74 | 2.519.200 | 15,45 | 14,54 | 15,34 | 00:00:00 | | 2009-05-22 | 14,58 | 1.707.600 | 15,15 | 14,36 | 14,73 | 00:00:00 | | 2009-05-26 | 14,70 | 2.787.900 | 14,80 | 14,07 | 14,21 | 00:00:00 | | 2009-05-27 | 14,20 | 2.532.600 | 14,74 | 14,04 | 14,58 | 00:00:00 | | 2009-05-28 | 14,06 | 3.383.400 | 14,53 | 13,70 | 14,31 | 00:00:00 | | 2009-05-29 | 13,82 | 2.549.000 | 14,05 | 13,45 | 13,85 | 00:00:00 | | 2009-06-01 | 14,35 | 3.215.500 | 14,41 | 13,71 | 13,83 | 00:00:00 | | 2009-06-02 | 14,30 | 2.336.200 | 14,51 | 13,91 | 14,26 | 00:00:00 | | 2009-06-03 | 13,68 | 3.542.000 | 14,30 | 13,42 | 14,20 | 00:00:00 | | 2009-06-04 | 13,88 | 2.000.900 | 13,95 | 13,54 | 13,60 | 00:00:00 | | 2009-06-05 | 13,56 | 2.650.700 | 14,11 | 13,51 | 14,11 | 00:00:00 | | 2009-06-08 | 13,54 | 2.471.900 | 13,74 | 13,16 | 13,58 | 00:00:00 | | 2009-06-09 | 14,16 | 4.961.600 | 14,26 | 12,94 | 13,69 | 00:00:00 | | 2009-06-10 | 14,35 | 2.488.300 | 14,44 | 13,94 | 14,44 | 00:00:00 | | 2009-06-11 | 14,79 | 3.178.300 | 15,13 | 14,21 | 14,21 | 00:00:00 | | 2009-06-12 | 15,13 | 2.419.000 | 15,15 | 14,33 | 14,75 | 00:00:00 | | 2009-06-15 | 14,81 | 2.646.200 | 15,24 | 14,49 | 15,24 | 00:00:00 | | 2009-06-16 | 14,73 | 2.180.500 | 15,12 | 14,52 | 14,84 | 00:00:00 | | 2009-06-17 | 14,91 | 3.028.000 | 15,09 | 14,36 | 14,84 | 00:00:00 | | 2009-06-18 | 15,07 | 2.033.500 | 15,10 | 14,50 | 14,94 | 00:00:00 | | 2009-06-19 | 15,06 | 1.924.700 | 15,53 | 14,93 | 15,15 | 00:00:00 | | 2009-06-22 | 14,77 | 2.354.200 | 14,95 | 14,42 | 14,88 | 00:00:00 | | 2009-06-23 | 14,96 | 2.222.200 | 15,25 | 14,75 | 14,80 | 00:00:00 | | 2009-06-24 | 15,31 | 2.280.700 | 15,56 | 14,77 | 14,98 | 00:00:00 | | 2009-06-25 | 15,72 | 1.666.400 | 15,77 | 15,14 | 15,19 | 00:00:00 | | 2009-06-26 | 15,72 | 4.629.100 | 15,86 | 15,36 | 15,57 | 00:00:00 | | 2009-06-29 | 15,86 | 1.776.400 | 16,12 | 15,65 | 15,78 | 00:00:00 | | 2009-06-30 | 15,89 | 1.923.600 | 15,96 | 15,52 | 15,87 | 00:00:00 | | 2009-07-01 | 15,99 | 2.189.300 | 16,07 | 15,80 | 16,02 | 00:00:00 | | 2009-07-02 | 15,40 | 1.605.900 | 15,88 | 15,30 | 15,82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
