|
 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 | | 2009-10-26 | 21,35 | 1.224.600 | 22,35 | 21,30 | 21,77 | 00:00:00 | | 2009-10-27 | 21,55 | 1.635.100 | 22,05 | 21,39 | 21,41 | 00:00:00 | | 2009-10-28 | 20,74 | 1.602.000 | 21,59 | 20,66 | 21,43 | 00:00:00 | | 2009-10-29 | 21,34 | 1.162.400 | 21,66 | 20,78 | 20,90 | 00:00:00 | | 2009-10-30 | 20,53 | 2.101.900 | 21,34 | 20,28 | 21,28 | 00:00:00 | | 2009-11-02 | 20,61 | 2.206.700 | 20,99 | 20,19 | 20,48 | 00:00:00 | | 2009-11-03 | 20,81 | 1.819.300 | 20,85 | 20,03 | 20,43 | 00:00:00 | | 2009-11-04 | 21,01 | 1.631.200 | 21,64 | 20,80 | 20,82 | 00:00:00 | | 2009-11-05 | 21,82 | 1.709.300 | 22,13 | 21,22 | 21,36 | 00:00:00 | | 2009-11-06 | 21,77 | 1.108.100 | 22,01 | 21,40 | 21,63 | 00:00:00 | | 2009-11-09 | 22,55 | 1.555.200 | 22,55 | 21,79 | 21,79 | 00:00:00 | | 2009-11-10 | 23,03 | 1.417.900 | 23,12 | 22,55 | 22,59 | 00:00:00 | | 2009-11-11 | 23,54 | 1.329.200 | 23,84 | 23,11 | 23,15 | 00:00:00 | | 2009-11-12 | 23,10 | 1.501.400 | 23,72 | 22,89 | 23,48 | 00:00:00 | | 2009-11-13 | 21,26 | 15.413.300 | 21,54 | 20,31 | 20,75 | 00:00:00 | | 2009-11-16 | 21,80 | 4.078.600 | 22,00 | 21,34 | 21,42 | 00:00:00 | | 2009-11-17 | 21,53 | 2.788.200 | 21,87 | 21,35 | 21,79 | 00:00:00 | | 2009-11-18 | 21,46 | 2.895.000 | 21,48 | 21,20 | 21,43 | 00:00:00 | | 2009-11-19 | 20,95 | 1.947.800 | 21,37 | 20,74 | 21,30 | 00:00:00 | | 2009-11-20 | 20,39 | 1.985.200 | 20,92 | 20,34 | 20,67 | 00:00:00 | | 2009-11-23 | 20,63 | 1.511.600 | 21,24 | 20,57 | 21,00 | 00:00:00 | | 2009-11-24 | 20,13 | 3.346.200 | 20,68 | 19,79 | 20,60 | 00:00:00 | | 2009-11-25 | 20,17 | 2.152.300 | 20,44 | 19,87 | 20,13 | 00:00:00 | | 2009-11-27 | 19,78 | 912.200 | 20,14 | 19,52 | 19,67 | 00:00:00 | | 2009-11-30 | 19,29 | 4.082.700 | 19,70 | 18,75 | 19,40 | 00:00:00 | | 2009-12-01 | 19,31 | 3.255.400 | 19,77 | 19,06 | 19,35 | 00:00:00 | | 2009-12-02 | 19,77 | 2.916.100 | 19,80 | 19,38 | 19,48 | 00:00:00 | | 2009-12-03 | 19,87 | 1.917.900 | 20,45 | 19,86 | 19,93 | 00:00:00 | | 2009-12-04 | 20,53 | 3.194.900 | 20,60 | 19,91 | 19,91 | 00:00:00 | | 2009-12-07 | 20,96 | 2.976.800 | 21,15 | 20,57 | 20,63 | 00:00:00 | | 2009-12-08 | 20,86 | 1.653.200 | 21,09 | 20,50 | 20,74 | 00:00:00 | | 2009-12-09 | 20,91 | 1.807.400 | 21,07 | 20,50 | 20,80 | 00:00:00 | | 2009-12-10 | 21,39 | 2.426.300 | 21,50 | 20,98 | 21,17 | 00:00:00 | | 2009-12-11 | 21,11 | 1.922.300 | 21,62 | 21,10 | 21,24 | 00:00:00 | | 2009-12-14 | 21,08 | 1.626.400 | 21,44 | 20,88 | 21,36 | 00:00:00 | | 2009-12-15 | 20,66 | 1.661.500 | 21,18 | 20,61 | 21,15 | 00:00:00 | | 2009-12-16 | 20,93 | 1.612.400 | 21,19 | 20,72 | 20,72 | 00:00:00 | | 2009-12-17 | 20,48 | 2.127.500 | 20,63 | 20,11 | 20,61 | 00:00:00 | | 2009-12-18 | 20,66 | 7.886.900 | 20,74 | 20,14 | 20,30 | 00:00:00 | | 2009-12-21 | 21,09 | 1.816.500 | 21,17 | 20,75 | 20,75 | 00:00:00 | | 2009-12-22 | 21,56 | 1.688.300 | 21,60 | 21,05 | 21,19 | 00:00:00 | | 2009-12-23 | 21,57 | 867.000 | 21,70 | 21,14 | 21,50 | 00:00:00 | | 2009-12-24 | 21,93 | 481.900 | 21,99 | 21,52 | 21,81 | 00:00:00 | | 2009-12-28 | 21,78 | 884.400 | 22,00 | 21,68 | 22,00 | 00:00:00 | | 2009-12-29 | 21,99 | 836.900 | 22,09 | 21,73 | 21,88 | 00:00:00 | | 2009-12-30 | 21,97 | 704.900 | 22,01 | 21,50 | 21,81 | 00:00:00 | | 2009-12-31 | 21,89 | 1.324.900 | 22,36 | 21,86 | 22,10 | 00:00:00 | | 2010-01-04 | 22,00 | 2.229.800 | 22,38 | 21,92 | 22,13 | 00:00:00 | | 2010-01-05 | 21,98 | 2.246.400 | 22,02 | 21,82 | 22,00 | 00:00:00 | | 2010-01-06 | 23,26 | 5.582.800 | 23,53 | 21,83 | 21,99 | 00:00:00 | | 2010-01-07 | 23,26 | 3.905.200 | 23,59 | 23,13 | 23,28 | 00:00:00 | | 2010-01-08 | 23,94 | 1.892.800 | 24,07 | 22,89 | 23,22 | 00:00:00 | | 2010-01-11 | 23,69 | 2.478.200 | 24,13 | 23,56 | 23,85 | 00:00:00 | | 2010-01-12 | 23,16 | 1.333.300 | 23,52 | 23,03 | 23,46 | 00:00:00 | | 2010-01-13 | 23,21 | 1.962.400 | 23,50 | 22,93 | 23,16 | 00:00:00 | | 2010-01-14 | 23,04 | 2.033.800 | 23,30 | 22,82 | 23,05 | 00:00:00 | | 2010-01-15 | 22,75 | 1.180.000 | 23,14 | 22,62 | 23,05 | 00:00:00 | | 2010-01-19 | 23,66 | 2.428.200 | 23,67 | 22,70 | 22,70 | 00:00:00 | | 2010-01-20 | 24,36 | 3.025.200 | 24,54 | 23,50 | 23,57 | 00:00:00 | | 2010-01-21 | 24,00 | 3.085.200 | 24,53 | 23,88 | 24,46 | 00:00:00 | | 2010-01-22 | 23,54 | 1.935.900 | 24,04 | 23,42 | 24,00 | 00:00:00 | | 2010-01-25 | 25,45 | 9.752.300 | 25,84 | 24,30 | 24,35 | 00:00:00 | | 2010-01-26 | 25,41 | 3.605.300 | 25,89 | 24,89 | 25,09 | 00:00:00 | | 2010-01-27 | 25,43 | 2.399.700 | 25,69 | 25,05 | 25,55 | 00:00:00 | | 2010-01-28 | 25,25 | 1.621.700 | 25,75 | 24,97 | 25,58 | 00:00:00 | | 2010-01-29 | 25,38 | 2.632.100 | 26,17 | 25,34 | 26,17 | 00:00:00 | | 2010-02-01 | 26,01 | 2.092.800 | 26,03 | 25,49 | 25,75 | 00:00:00 | | 2010-02-02 | 26,12 | 2.577.500 | 26,28 | 25,86 | 26,05 | 00:00:00 | | 2010-02-03 | 25,99 | 2.795.800 | 26,33 | 25,82 | 26,05 | 00:00:00 | | 2010-02-04 | 24,92 | 2.980.000 | 25,80 | 24,84 | 25,72 | 00:00:00 | | 2010-02-05 | 24,30 | 4.415.600 | 25,16 | 23,73 | 24,83 | 00:00:00 | | 2010-02-08 | 24,15 | 1.550.900 | 24,45 | 24,12 | 24,39 | 00:00:00 | | 2010-02-09 | 24,68 | 1.874.800 | 24,90 | 24,24 | 24,55 | 00:00:00 | | 2010-02-10 | 24,31 | 1.766.000 | 24,87 | 24,00 | 24,61 | 00:00:00 | | 2010-02-11 | 24,23 | 1.863.400 | 24,45 | 23,95 | 24,18 | 00:00:00 | | 2010-02-12 | 24,31 | 1.432.800 | 24,32 | 23,81 | 24,10 | 00:00:00 | | 2010-02-16 | 24,73 | 1.185.500 | 24,80 | 24,35 | 24,43 | 00:00:00 | | 2010-02-17 | 25,05 | 1.452.700 | 25,12 | 24,82 | 24,82 | 00:00:00 | | 2010-02-18 | 25,09 | 1.251.600 | 25,33 | 24,88 | 24,92 | 00:00:00 | | 2010-02-19 | 25,46 | 2.379.300 | 25,87 | 24,99 | 25,00 | 00:00:00 | | 2010-02-22 | 26,55 | 3.228.400 | 26,76 | 25,49 | 25,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
