|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-02-22 | 26,55 | 3.228.400 | 26,76 | 25,49 | 25,70 | 00:00:00 | | 2010-02-23 | 26,10 | 3.408.600 | 26,52 | 25,93 | 26,42 | 00:00:00 | | 2010-02-24 | 26,49 | 3.557.600 | 26,56 | 25,85 | 26,10 | 00:00:00 | | 2010-02-25 | 26,07 | 3.636.800 | 26,22 | 25,00 | 25,99 | 00:00:00 | | 2010-02-26 | 26,88 | 3.959.100 | 27,26 | 25,93 | 25,97 | 00:00:00 | | 2010-03-01 | 27,45 | 2.700.900 | 27,49 | 26,73 | 26,81 | 00:00:00 | | 2010-03-02 | 27,68 | 3.393.900 | 28,02 | 27,37 | 27,48 | 00:00:00 | | 2010-03-03 | 27,68 | 1.976.400 | 27,85 | 27,58 | 27,83 | 00:00:00 | | 2010-03-04 | 27,75 | 1.809.000 | 27,78 | 27,45 | 27,68 | 00:00:00 | | 2010-03-05 | 28,27 | 1.674.100 | 28,30 | 27,85 | 28,05 | 00:00:00 | | 2010-03-08 | 28,29 | 1.328.100 | 28,45 | 28,20 | 28,36 | 00:00:00 | | 2010-03-09 | 28,29 | 1.014.200 | 28,48 | 28,06 | 28,27 | 00:00:00 | | 2010-03-10 | 28,44 | 1.077.400 | 28,53 | 28,15 | 28,22 | 00:00:00 | | 2010-03-11 | 28,50 | 903.600 | 28,60 | 28,15 | 28,15 | 00:00:00 | | 2010-03-12 | 28,33 | 954.100 | 28,57 | 28,22 | 28,50 | 00:00:00 | | 2010-03-15 | 28,08 | 1.007.300 | 28,46 | 27,80 | 28,30 | 00:00:00 | | 2010-03-16 | 28,21 | 1.153.600 | 28,45 | 28,01 | 28,22 | 00:00:00 | | 2010-03-17 | 28,93 | 1.797.100 | 29,14 | 28,13 | 28,23 | 00:00:00 | | 2010-03-18 | 28,44 | 1.024.300 | 29,13 | 28,35 | 28,83 | 00:00:00 | | 2010-03-19 | 27,79 | 1.358.400 | 28,53 | 27,77 | 28,40 | 00:00:00 | | 2010-03-22 | 28,49 | 1.826.100 | 28,76 | 27,26 | 27,75 | 00:00:00 | | 2010-03-23 | 28,95 | 1.384.600 | 28,98 | 28,37 | 28,46 | 00:00:00 | | 2010-03-24 | 28,81 | 1.744.500 | 29,03 | 28,65 | 28,80 | 00:00:00 | | 2010-03-25 | 28,40 | 1.571.400 | 29,03 | 28,40 | 28,92 | 00:00:00 | | 2010-03-26 | 28,63 | 1.619.500 | 28,70 | 27,95 | 28,35 | 00:00:00 | | 2010-03-29 | 28,78 | 1.290.400 | 28,89 | 28,60 | 28,70 | 00:00:00 | | 2010-03-30 | 29,17 | 2.331.900 | 29,47 | 28,67 | 28,73 | 00:00:00 | | 2010-03-31 | 29,16 | 1.361.900 | 29,44 | 28,86 | 29,16 | 00:00:00 | | 2010-04-01 | 29,30 | 1.360.700 | 29,65 | 29,03 | 29,38 | 00:00:00 | | 2010-04-05 | 29,53 | 2.194.700 | 29,60 | 29,21 | 29,32 | 00:00:00 | | 2010-04-06 | 29,36 | 1.395.400 | 29,51 | 29,27 | 29,30 | 00:00:00 | | 2010-04-07 | 29,07 | 1.186.800 | 29,50 | 28,89 | 29,30 | 00:00:00 | | 2010-04-08 | 28,79 | 2.460.200 | 29,19 | 28,55 | 29,09 | 00:00:00 | | 2010-04-09 | 29,26 | 1.166.600 | 29,40 | 28,69 | 28,91 | 00:00:00 | | 2010-04-12 | 29,64 | 1.299.700 | 29,72 | 29,14 | 29,25 | 00:00:00 | | 2010-04-13 | 29,20 | 1.019.000 | 29,68 | 29,13 | 29,43 | 00:00:00 | | 2010-04-14 | 29,60 | 1.560.400 | 29,85 | 29,05 | 29,18 | 00:00:00 | | 2010-04-15 | 29,36 | 1.418.900 | 29,66 | 29,22 | 29,37 | 00:00:00 | | 2010-04-16 | 28,95 | 1.484.300 | 29,36 | 28,65 | 29,35 | 00:00:00 | | 2010-04-19 | 28,55 | 1.979.100 | 29,11 | 28,33 | 28,74 | 00:00:00 | | 2010-04-20 | 28,97 | 1.827.500 | 29,22 | 28,54 | 28,62 | 00:00:00 | | 2010-04-21 | 29,31 | 3.165.100 | 29,62 | 29,05 | 29,39 | 00:00:00 | | 2010-04-22 | 29,39 | 1.369.100 | 29,44 | 28,83 | 29,22 | 00:00:00 | | 2010-04-23 | 29,34 | 1.482.000 | 29,42 | 29,04 | 29,40 | 00:00:00 | | 2010-04-26 | 28,53 | 3.176.800 | 29,56 | 28,41 | 29,26 | 00:00:00 | | 2010-04-27 | 27,41 | 4.801.500 | 28,52 | 26,92 | 28,47 | 00:00:00 | | 2010-04-28 | 27,10 | 2.922.200 | 27,74 | 26,87 | 27,49 | 00:00:00 | | 2010-04-29 | 27,64 | 1.876.200 | 27,81 | 27,23 | 27,23 | 00:00:00 | | 2010-04-30 | 27,48 | 2.150.700 | 27,85 | 27,24 | 27,60 | 00:00:00 | | 2010-05-03 | 27,98 | 2.118.400 | 28,08 | 27,52 | 27,52 | 00:00:00 | | 2010-05-04 | 27,41 | 3.144.900 | 27,70 | 27,11 | 27,58 | 00:00:00 | | 2010-05-05 | 26,47 | 4.804.000 | 27,35 | 26,27 | 27,26 | 00:00:00 | | 2010-05-06 | 25,30 | 4.178.400 | 26,50 | 24,07 | 26,22 | 00:00:00 | | 2010-05-07 | 24,06 | 6.340.600 | 25,67 | 23,50 | 25,39 | 00:00:00 | | 2010-05-10 | 24,99 | 4.553.600 | 25,57 | 24,56 | 25,57 | 00:00:00 | | 2010-05-11 | 25,09 | 3.104.900 | 25,71 | 24,67 | 24,67 | 00:00:00 | | 2010-05-12 | 25,89 | 3.662.000 | 26,08 | 25,08 | 25,08 | 00:00:00 | | 2010-05-13 | 25,94 | 2.266.200 | 26,36 | 25,84 | 25,91 | 00:00:00 | | 2010-05-14 | 25,50 | 1.716.100 | 25,97 | 25,00 | 25,81 | 00:00:00 | | 2010-05-17 | 25,60 | 2.482.000 | 26,00 | 24,90 | 25,73 | 00:00:00 | | 2010-05-18 | 24,90 | 2.538.200 | 25,80 | 24,77 | 25,69 | 00:00:00 | | 2010-05-19 | 24,82 | 3.382.900 | 25,00 | 24,27 | 24,76 | 00:00:00 | | 2010-05-20 | 23,34 | 4.952.700 | 24,21 | 23,20 | 24,02 | 00:00:00 | | 2010-05-21 | 23,70 | 3.279.100 | 23,94 | 22,93 | 23,07 | 00:00:00 | | 2010-05-24 | 23,63 | 1.821.300 | 24,20 | 23,55 | 23,77 | 00:00:00 | | 2010-05-25 | 24,19 | 3.756.200 | 24,19 | 22,78 | 22,89 | 00:00:00 | | 2010-05-26 | 24,37 | 4.954.300 | 24,88 | 24,09 | 24,46 | 00:00:00 | | 2010-05-27 | 25,79 | 2.113.800 | 25,79 | 24,76 | 24,92 | 00:00:00 | | 2010-05-28 | 25,80 | 2.893.000 | 26,07 | 25,34 | 25,79 | 00:00:00 | | 2010-06-01 | 25,34 | 2.111.400 | 26,21 | 25,34 | 25,37 | 00:00:00 | | 2010-06-02 | 26,20 | 2.300.600 | 26,22 | 25,31 | 25,47 | 00:00:00 | | 2010-06-03 | 26,64 | 3.424.600 | 27,17 | 26,19 | 26,36 | 00:00:00 | | 2010-06-04 | 25,03 | 3.439.200 | 26,10 | 24,91 | 25,77 | 00:00:00 | | 2010-06-07 | 24,37 | 3.357.800 | 25,31 | 24,33 | 24,94 | 00:00:00 | | 2010-06-08 | 24,38 | 3.852.700 | 24,89 | 23,97 | 24,34 | 00:00:00 | | 2010-06-09 | 24,21 | 2.353.500 | 25,04 | 24,08 | 24,68 | 00:00:00 | | 2010-06-10 | 25,17 | 1.721.000 | 25,17 | 24,58 | 24,58 | 00:00:00 | | 2010-06-11 | 25,41 | 1.783.100 | 25,48 | 24,88 | 25,04 | 00:00:00 | | 2010-06-14 | 25,34 | 2.235.800 | 26,00 | 25,33 | 25,66 | 00:00:00 | | 2010-06-15 | 26,34 | 2.248.200 | 26,40 | 25,43 | 25,43 | 00:00:00 | | 2010-06-16 | 26,12 | 1.741.800 | 26,35 | 25,98 | 26,26 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
