|
 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 | | 2009-07-02 | 15,40 | 1.605.900 | 15,88 | 15,30 | 15,82 | 00:00:00 | | 2009-07-06 | 15,28 | 1.661.400 | 15,76 | 15,02 | 15,38 | 00:00:00 | | 2009-07-07 | 14,90 | 1.727.600 | 15,44 | 14,87 | 15,28 | 00:00:00 | | 2009-07-08 | 14,64 | 3.248.000 | 15,16 | 14,46 | 14,96 | 00:00:00 | | 2009-07-09 | 15,34 | 2.331.700 | 15,53 | 14,59 | 14,59 | 00:00:00 | | 2009-07-10 | 15,25 | 1.863.400 | 15,62 | 14,90 | 15,24 | 00:00:00 | | 2009-07-13 | 15,35 | 1.450.900 | 15,37 | 14,74 | 15,30 | 00:00:00 | | 2009-07-14 | 15,72 | 1.889.300 | 15,81 | 15,15 | 15,27 | 00:00:00 | | 2009-07-15 | 16,74 | 3.405.500 | 16,77 | 15,65 | 15,86 | 00:00:00 | | 2009-07-16 | 17,73 | 3.661.400 | 17,82 | 16,62 | 16,68 | 00:00:00 | | 2009-07-17 | 17,89 | 2.345.000 | 18,00 | 17,61 | 17,83 | 00:00:00 | | 2009-07-20 | 18,51 | 3.051.700 | 18,57 | 17,86 | 17,94 | 00:00:00 | | 2009-07-21 | 18,51 | 2.823.200 | 18,72 | 18,16 | 18,52 | 00:00:00 | | 2009-07-22 | 19,33 | 4.653.900 | 19,47 | 18,09 | 18,44 | 00:00:00 | | 2009-07-23 | 20,20 | 4.500.400 | 20,44 | 19,15 | 19,40 | 00:00:00 | | 2009-07-24 | 20,27 | 2.926.900 | 20,31 | 19,81 | 19,95 | 00:00:00 | | 2009-07-27 | 21,14 | 3.418.600 | 21,20 | 20,33 | 20,56 | 00:00:00 | | 2009-07-28 | 20,82 | 2.595.700 | 21,07 | 20,47 | 21,00 | 00:00:00 | | 2009-07-29 | 20,16 | 2.781.500 | 20,97 | 19,87 | 20,61 | 00:00:00 | | 2009-07-30 | 20,88 | 2.590.200 | 21,09 | 20,43 | 20,46 | 00:00:00 | | 2009-07-31 | 20,95 | 2.170.100 | 21,17 | 20,70 | 20,79 | 00:00:00 | | 2009-08-03 | 21,00 | 3.733.000 | 21,20 | 20,79 | 21,00 | 00:00:00 | | 2009-08-04 | 21,38 | 3.788.200 | 21,95 | 20,75 | 20,80 | 00:00:00 | | 2009-08-05 | 21,60 | 3.492.300 | 22,19 | 20,64 | 21,16 | 00:00:00 | | 2009-08-06 | 20,83 | 2.168.500 | 22,12 | 20,70 | 21,52 | 00:00:00 | | 2009-08-07 | 21,84 | 1.973.800 | 21,91 | 20,84 | 21,48 | 00:00:00 | | 2009-08-10 | 21,87 | 2.809.800 | 21,97 | 21,44 | 21,56 | 00:00:00 | | 2009-08-11 | 21,50 | 2.477.200 | 21,80 | 21,23 | 21,68 | 00:00:00 | | 2009-08-12 | 21,80 | 1.337.100 | 22,22 | 21,50 | 21,52 | 00:00:00 | | 2009-08-13 | 22,07 | 1.571.900 | 22,14 | 21,26 | 21,90 | 00:00:00 | | 2009-08-14 | 21,47 | 1.491.800 | 21,98 | 21,13 | 21,74 | 00:00:00 | | 2009-08-17 | 20,55 | 1.579.000 | 21,35 | 20,50 | 21,17 | 00:00:00 | | 2009-08-18 | 20,73 | 1.282.100 | 20,82 | 20,47 | 20,70 | 00:00:00 | | 2009-08-19 | 21,01 | 1.257.600 | 21,15 | 20,35 | 20,52 | 00:00:00 | | 2009-08-20 | 21,39 | 1.228.100 | 21,57 | 20,79 | 20,96 | 00:00:00 | | 2009-08-21 | 22,09 | 980.800 | 22,34 | 21,43 | 21,43 | 00:00:00 | | 2009-08-24 | 21,91 | 1.095.600 | 22,60 | 21,86 | 22,20 | 00:00:00 | | 2009-08-25 | 22,14 | 1.085.000 | 22,65 | 21,92 | 21,92 | 00:00:00 | | 2009-08-26 | 22,08 | 1.069.600 | 22,30 | 21,80 | 22,18 | 00:00:00 | | 2009-08-27 | 22,24 | 1.101.700 | 22,32 | 21,43 | 21,95 | 00:00:00 | | 2009-08-28 | 22,50 | 958.400 | 22,79 | 22,18 | 22,45 | 00:00:00 | | 2009-08-31 | 21,89 | 1.370.600 | 22,71 | 21,78 | 22,18 | 00:00:00 | | 2009-09-01 | 21,24 | 1.657.700 | 22,73 | 21,21 | 21,84 | 00:00:00 | | 2009-09-02 | 21,93 | 1.955.700 | 22,11 | 20,97 | 21,11 | 00:00:00 | | 2009-09-03 | 21,92 | 1.546.000 | 22,33 | 21,71 | 22,10 | 00:00:00 | | 2009-09-04 | 23,06 | 1.411.200 | 23,13 | 21,85 | 21,96 | 00:00:00 | | 2009-09-08 | 23,21 | 1.496.900 | 23,42 | 22,87 | 23,07 | 00:00:00 | | 2009-09-09 | 23,89 | 2.215.000 | 24,42 | 23,04 | 23,14 | 00:00:00 | | 2009-09-10 | 24,53 | 1.655.100 | 24,64 | 23,80 | 23,89 | 00:00:00 | | 2009-09-11 | 24,23 | 1.760.000 | 24,75 | 23,89 | 24,58 | 00:00:00 | | 2009-09-14 | 24,84 | 1.212.300 | 24,98 | 23,82 | 24,07 | 00:00:00 | | 2009-09-15 | 24,79 | 2.147.500 | 25,25 | 24,63 | 24,79 | 00:00:00 | | 2009-09-16 | 25,11 | 1.824.200 | 25,27 | 24,70 | 25,00 | 00:00:00 | | 2009-09-17 | 24,51 | 2.043.200 | 25,25 | 24,19 | 25,17 | 00:00:00 | | 2009-09-18 | 24,49 | 1.478.600 | 24,93 | 24,35 | 24,65 | 00:00:00 | | 2009-09-21 | 24,58 | 837.900 | 24,72 | 24,24 | 24,39 | 00:00:00 | | 2009-09-22 | 24,46 | 935.300 | 25,01 | 24,40 | 24,76 | 00:00:00 | | 2009-09-23 | 23,83 | 3.126.800 | 24,88 | 23,81 | 24,60 | 00:00:00 | | 2009-09-24 | 23,25 | 2.097.400 | 24,13 | 23,04 | 24,01 | 00:00:00 | | 2009-09-25 | 23,39 | 1.406.100 | 23,55 | 22,98 | 23,20 | 00:00:00 | | 2009-09-28 | 24,00 | 1.157.400 | 24,01 | 23,45 | 23,48 | 00:00:00 | | 2009-09-29 | 23,14 | 1.729.200 | 24,24 | 22,88 | 24,06 | 00:00:00 | | 2009-09-30 | 22,57 | 2.491.000 | 23,28 | 22,42 | 23,17 | 00:00:00 | | 2009-10-01 | 20,89 | 4.782.800 | 22,23 | 20,80 | 22,22 | 00:00:00 | | 2009-10-02 | 20,84 | 2.023.800 | 21,15 | 20,41 | 20,70 | 00:00:00 | | 2009-10-05 | 21,54 | 1.678.800 | 21,58 | 20,83 | 20,83 | 00:00:00 | | 2009-10-06 | 21,52 | 1.436.200 | 22,06 | 21,35 | 21,59 | 00:00:00 | | 2009-10-07 | 21,56 | 1.045.400 | 21,65 | 21,12 | 21,49 | 00:00:00 | | 2009-10-08 | 21,95 | 2.199.500 | 22,56 | 21,86 | 21,87 | 00:00:00 | | 2009-10-09 | 22,64 | 1.620.900 | 22,64 | 21,74 | 21,94 | 00:00:00 | | 2009-10-12 | 22,21 | 1.356.400 | 22,79 | 21,97 | 22,53 | 00:00:00 | | 2009-10-13 | 22,44 | 1.018.100 | 22,61 | 21,91 | 22,13 | 00:00:00 | | 2009-10-14 | 22,73 | 1.872.500 | 22,91 | 22,51 | 22,91 | 00:00:00 | | 2009-10-15 | 23,17 | 2.053.600 | 23,19 | 22,41 | 22,61 | 00:00:00 | | 2009-10-16 | 22,69 | 1.675.600 | 23,00 | 22,36 | 23,00 | 00:00:00 | | 2009-10-19 | 22,94 | 1.781.900 | 23,04 | 22,45 | 22,83 | 00:00:00 | | 2009-10-20 | 22,76 | 1.120.400 | 22,94 | 22,44 | 22,85 | 00:00:00 | | 2009-10-21 | 22,33 | 1.328.800 | 23,11 | 22,27 | 22,72 | 00:00:00 | | 2009-10-22 | 22,76 | 1.322.500 | 22,84 | 22,01 | 22,38 | 00:00:00 | | 2009-10-23 | 21,80 | 1.713.400 | 22,76 | 21,76 | 22,70 | 00:00:00 | | 2009-10-26 | 21,35 | 1.224.600 | 22,35 | 21,30 | 21,77 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
