|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-06-16 | 26,12 | 1.741.800 | 26,35 | 25,98 | 26,26 | 00:00:00 | | 2010-06-17 | 26,76 | 2.238.900 | 26,79 | 26,20 | 26,48 | 00:00:00 | | 2010-06-18 | 26,69 | 1.301.800 | 27,03 | 26,59 | 26,88 | 00:00:00 | | 2010-06-21 | 26,43 | 2.223.300 | 27,08 | 26,27 | 27,04 | 00:00:00 | | 2010-06-22 | 26,21 | 1.872.200 | 26,99 | 26,11 | 26,50 | 00:00:00 | | 2010-06-23 | 26,17 | 1.715.400 | 26,48 | 25,83 | 26,31 | 00:00:00 | | 2010-06-24 | 26,29 | 2.268.800 | 26,70 | 25,89 | 25,95 | 00:00:00 | | 2010-06-25 | 26,69 | 4.291.500 | 26,88 | 26,25 | 26,30 | 00:00:00 | | 2010-06-28 | 26,94 | 2.182.300 | 27,21 | 26,65 | 26,76 | 00:00:00 | | 2010-06-29 | 25,99 | 2.836.200 | 26,61 | 25,79 | 26,48 | 00:00:00 | | 2010-06-30 | 25,99 | 2.377.000 | 26,51 | 25,90 | 26,04 | 00:00:00 | | 2010-07-01 | 26,12 | 3.097.800 | 26,27 | 25,18 | 26,10 | 00:00:00 | | 2010-07-02 | 26,04 | 1.552.100 | 26,40 | 25,55 | 26,37 | 00:00:00 | | 2010-07-06 | 26,44 | 1.959.300 | 27,12 | 26,16 | 26,38 | 00:00:00 | | 2010-07-07 | 27,30 | 3.015.100 | 27,43 | 26,28 | 26,41 | 00:00:00 | | 2010-07-08 | 27,34 | 2.372.700 | 27,85 | 26,97 | 27,54 | 00:00:00 | | 2010-07-09 | 27,74 | 1.475.900 | 27,80 | 27,21 | 27,21 | 00:00:00 | | 2010-07-12 | 27,79 | 1.859.100 | 28,00 | 27,50 | 27,57 | 00:00:00 | | 2010-07-13 | 28,43 | 1.764.400 | 28,52 | 28,06 | 28,10 | 00:00:00 | | 2010-07-14 | 27,96 | 1.583.600 | 28,40 | 27,76 | 28,20 | 00:00:00 | | 2010-07-15 | 27,90 | 1.460.800 | 28,20 | 27,70 | 28,01 | 00:00:00 | | 2010-07-16 | 27,34 | 1.536.200 | 27,76 | 27,20 | 27,65 | 00:00:00 | | 2010-07-19 | 27,69 | 1.832.400 | 27,88 | 27,25 | 27,45 | 00:00:00 | | 2010-07-20 | 27,84 | 1.526.000 | 27,94 | 27,18 | 27,47 | 00:00:00 | | 2010-07-21 | 27,33 | 1.337.400 | 28,06 | 27,22 | 28,00 | 00:00:00 | | 2010-07-22 | 28,09 | 1.294.700 | 28,23 | 27,79 | 27,83 | 00:00:00 | | 2010-07-23 | 28,64 | 2.012.100 | 28,81 | 27,93 | 28,00 | 00:00:00 | | 2010-07-26 | 28,84 | 2.714.800 | 29,10 | 28,60 | 28,73 | 00:00:00 | | 2010-07-27 | 28,58 | 2.437.300 | 29,07 | 28,40 | 29,04 | 00:00:00 | | 2010-07-28 | 29,03 | 1.871.200 | 29,24 | 27,82 | 28,66 | 00:00:00 | | 2010-07-29 | 28,84 | 1.309.000 | 29,49 | 28,52 | 29,10 | 00:00:00 | | 2010-07-30 | 29,25 | 1.550.000 | 29,49 | 28,41 | 28,59 | 00:00:00 | | 2010-08-02 | 29,80 | 1.728.800 | 30,00 | 29,43 | 29,72 | 00:00:00 | | 2010-08-03 | 29,78 | 2.309.200 | 29,95 | 29,47 | 29,74 | 00:00:00 | | 2010-08-04 | 29,71 | 2.040.900 | 29,96 | 29,05 | 29,05 | 00:00:00 | | 2010-08-05 | 29,53 | 2.430.000 | 30,00 | 29,27 | 29,44 | 00:00:00 | | 2010-08-06 | 29,49 | 2.443.600 | 29,59 | 29,01 | 29,15 | 00:00:00 | | 2010-08-09 | 29,54 | 1.877.000 | 29,72 | 29,45 | 29,54 | 00:00:00 | | 2010-08-10 | 29,13 | 1.959.500 | 29,53 | 28,67 | 29,16 | 00:00:00 | | 2010-08-11 | 28,52 | 2.449.600 | 28,78 | 28,20 | 28,78 | 00:00:00 | | 2010-08-12 | 28,26 | 1.866.800 | 28,49 | 28,02 | 28,09 | 00:00:00 | | 2010-08-13 | 27,93 | 1.737.100 | 28,27 | 27,80 | 28,16 | 00:00:00 | | 2010-08-16 | 28,15 | 1.434.000 | 28,26 | 27,77 | 27,88 | 00:00:00 | | 2010-08-17 | 28,06 | 1.852.200 | 28,54 | 28,05 | 28,54 | 00:00:00 | | 2010-08-18 | 28,55 | 2.440.400 | 29,07 | 27,98 | 28,17 | 00:00:00 | | 2010-08-19 | 28,30 | 1.655.000 | 28,50 | 28,05 | 28,38 | 00:00:00 | | 2010-08-20 | 28,39 | 1.263.200 | 28,47 | 27,85 | 28,24 | 00:00:00 | | 2010-08-23 | 27,84 | 1.410.200 | 28,70 | 27,73 | 28,48 | 00:00:00 | | 2010-08-24 | 27,64 | 1.458.900 | 27,79 | 27,18 | 27,43 | 00:00:00 | | 2010-08-25 | 27,75 | 1.583.500 | 27,87 | 27,19 | 27,49 | 00:00:00 | | 2010-08-26 | 27,44 | 1.491.900 | 28,01 | 27,36 | 27,78 | 00:00:00 | | 2010-08-27 | 27,64 | 1.423.600 | 27,97 | 27,16 | 27,73 | 00:00:00 | | 2010-08-30 | 27,26 | 1.313.500 | 27,67 | 27,26 | 27,60 | 00:00:00 | | 2010-08-31 | 27,57 | 3.379.800 | 27,80 | 27,08 | 27,31 | 00:00:00 | | 2010-09-01 | 28,22 | 2.035.000 | 28,37 | 27,71 | 27,78 | 00:00:00 | | 2010-09-02 | 28,57 | 1.487.800 | 28,67 | 28,14 | 28,30 | 00:00:00 | | 2010-09-03 | 29,00 | 1.695.800 | 29,06 | 28,57 | 28,79 | 00:00:00 | | 2010-09-07 | 28,83 | 1.511.900 | 28,95 | 28,66 | 28,93 | 00:00:00 | | 2010-09-08 | 28,82 | 2.065.700 | 29,16 | 28,76 | 28,84 | 00:00:00 | | 2010-09-09 | 29,17 | 2.075.100 | 29,28 | 28,85 | 29,08 | 00:00:00 | | 2010-09-10 | 29,32 | 1.316.600 | 29,55 | 29,16 | 29,26 | 00:00:00 | | 2010-09-13 | 29,43 | 1.091.900 | 29,70 | 29,24 | 29,61 | 00:00:00 | | 2010-09-14 | 29,62 | 1.145.700 | 29,72 | 29,11 | 29,56 | 00:00:00 | | 2010-09-15 | 29,63 | 1.145.700 | 29,72 | 29,33 | 29,41 | 00:00:00 | | 2010-09-16 | 29,13 | 841.200 | 29,52 | 29,07 | 29,49 | 00:00:00 | | 2010-09-17 | 29,60 | 1.777.200 | 29,65 | 29,29 | 29,36 | 00:00:00 | | 2010-09-20 | 30,04 | 1.959.200 | 30,05 | 29,54 | 29,67 | 00:00:00 | | 2010-09-21 | 30,31 | 2.562.700 | 30,48 | 29,97 | 30,09 | 00:00:00 | | 2010-09-22 | 30,07 | 3.196.200 | 30,38 | 29,96 | 30,19 | 00:00:00 | | 2010-09-23 | 29,93 | 1.475.600 | 30,24 | 29,72 | 29,87 | 00:00:00 | | 2010-09-24 | 30,74 | 1.592.500 | 30,85 | 30,06 | 30,15 | 00:00:00 | | 2010-09-27 | 30,92 | 1.648.500 | 31,11 | 30,56 | 30,81 | 00:00:00 | | 2010-09-28 | 31,05 | 2.219.700 | 31,20 | 30,55 | 30,96 | 00:00:00 | | 2010-09-29 | 30,84 | 1.536.400 | 31,11 | 30,75 | 31,01 | 00:00:00 | | 2010-09-30 | 30,81 | 1.207.300 | 31,03 | 30,65 | 31,00 | 00:00:00 | | 2010-10-01 | 30,62 | 2.191.000 | 31,01 | 30,50 | 30,93 | 00:00:00 | | 2010-10-04 | 30,71 | 1.042.600 | 30,90 | 30,42 | 30,52 | 00:00:00 | | 2010-10-05 | 31,31 | 2.154.100 | 31,65 | 30,88 | 30,90 | 00:00:00 | | 2010-10-06 | 31,43 | 1.803.500 | 31,50 | 31,27 | 31,31 | 00:00:00 | | 2010-10-07 | 31,39 | 2.210.400 | 31,71 | 31,11 | 31,48 | 00:00:00 | | 2010-10-08 | 31,28 | 2.534.500 | 31,50 | 31,04 | 31,38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
