|
 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 2024-05-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2011-02-02 | 40,85 | 1.220.000 | 41,38 | 40,61 | 41,11 | 00:00:00 | | 2011-02-03 | 41,04 | 748.400 | 41,18 | 40,37 | 40,53 | 00:00:00 | | 2011-02-04 | 41,28 | 461.200 | 41,28 | 40,87 | 41,12 | 00:00:00 | | 2011-02-07 | 41,24 | 480.600 | 41,85 | 41,05 | 41,27 | 00:00:00 | | 2011-02-08 | 41,07 | 644.600 | 41,55 | 40,88 | 41,28 | 00:00:00 | | 2011-02-09 | 41,88 | 1.311.000 | 42,40 | 40,75 | 41,01 | 00:00:00 | | 2011-02-10 | 42,11 | 1.109.700 | 42,19 | 41,37 | 41,37 | 00:00:00 | | 2011-02-11 | 42,33 | 413.400 | 42,52 | 41,83 | 41,91 | 00:00:00 | | 2011-02-14 | 42,07 | 492.000 | 42,39 | 41,91 | 42,22 | 00:00:00 | | 2011-02-15 | 42,88 | 1.130.800 | 42,97 | 41,83 | 41,85 | 00:00:00 | | 2011-02-16 | 42,60 | 818.700 | 43,23 | 42,57 | 42,91 | 00:00:00 | | 2011-02-17 | 42,34 | 936.200 | 43,06 | 42,24 | 42,44 | 00:00:00 | | 2011-02-18 | 42,19 | 756.400 | 42,26 | 41,93 | 42,26 | 00:00:00 | | 2011-02-22 | 41,11 | 654.900 | 42,10 | 40,86 | 41,82 | 00:00:00 | | 2011-02-23 | 40,94 | 1.599.800 | 41,26 | 39,93 | 41,14 | 00:00:00 | | 2011-02-24 | 41,73 | 1.020.100 | 42,00 | 40,91 | 40,91 | 00:00:00 | | 2011-02-25 | 42,75 | 1.897.900 | 43,08 | 41,36 | 42,31 | 00:00:00 | | 2011-02-28 | 42,10 | 1.153.100 | 42,99 | 41,69 | 42,86 | 00:00:00 | | 2011-03-01 | 41,28 | 1.351.000 | 42,25 | 40,95 | 42,12 | 00:00:00 | | 2011-03-02 | 42,09 | 1.548.800 | 42,79 | 41,31 | 41,31 | 00:00:00 | | 2011-03-03 | 43,74 | 2.701.100 | 44,22 | 42,42 | 42,43 | 00:00:00 | | 2011-03-04 | 43,66 | 2.141.600 | 44,32 | 43,17 | 43,70 | 00:00:00 | | 2011-03-07 | 43,13 | 1.138.100 | 43,73 | 42,67 | 43,73 | 00:00:00 | | 2011-03-08 | 43,20 | 1.240.600 | 43,59 | 42,79 | 43,28 | 00:00:00 | | 2011-03-09 | 42,97 | 1.081.500 | 43,25 | 42,72 | 42,96 | 00:00:00 | | 2011-03-10 | 42,53 | 1.715.500 | 42,79 | 42,16 | 42,66 | 00:00:00 | | 2011-03-11 | 42,69 | 652.800 | 42,83 | 42,21 | 42,29 | 00:00:00 | | 2011-03-14 | 41,82 | 777.800 | 42,70 | 41,55 | 42,31 | 00:00:00 | | 2011-03-15 | 40,99 | 1.409.600 | 41,38 | 40,09 | 40,66 | 00:00:00 | | 2011-03-16 | 40,62 | 1.422.500 | 41,98 | 40,23 | 41,83 | 00:00:00 | | 2011-03-17 | 40,75 | 1.989.800 | 41,57 | 40,64 | 41,24 | 00:00:00 | | 2011-03-18 | 40,86 | 2.145.500 | 41,35 | 40,79 | 41,22 | 00:00:00 | | 2011-03-21 | 40,99 | 1.852.800 | 41,27 | 40,90 | 41,27 | 00:00:00 | | 2011-03-22 | 41,10 | 1.627.400 | 41,59 | 40,63 | 40,94 | 00:00:00 | | 2011-03-23 | 40,94 | 759.000 | 41,63 | 40,50 | 41,63 | 00:00:00 | | 2011-03-24 | 41,64 | 2.947.000 | 41,90 | 40,85 | 41,05 | 00:00:00 | | 2011-03-25 | 42,22 | 1.247.100 | 42,40 | 41,70 | 41,70 | 00:00:00 | | 2011-03-28 | 42,10 | 996.400 | 42,27 | 41,76 | 42,21 | 00:00:00 | | 2011-03-29 | 42,19 | 699.200 | 42,53 | 41,68 | 41,95 | 00:00:00 | | 2011-03-30 | 41,87 | 1.239.200 | 42,60 | 41,70 | 42,33 | 00:00:00 | | 2011-03-31 | 41,41 | 2.319.800 | 41,99 | 41,00 | 41,76 | 00:00:00 | | 2011-04-01 | 41,84 | 1.366.100 | 41,99 | 41,02 | 41,75 | 00:00:00 | | 2011-04-04 | 41,71 | 591.700 | 41,97 | 41,40 | 41,80 | 00:00:00 | | 2011-04-05 | 42,36 | 1.275.300 | 42,41 | 41,30 | 41,49 | 00:00:00 | | 2011-04-06 | 42,70 | 991.300 | 42,82 | 42,27 | 42,53 | 00:00:00 | | 2011-04-07 | 42,97 | 725.200 | 43,14 | 42,47 | 42,95 | 00:00:00 | | 2011-04-08 | 42,85 | 718.600 | 43,34 | 42,34 | 43,34 | 00:00:00 | | 2011-04-11 | 42,74 | 483.300 | 42,90 | 42,44 | 42,78 | 00:00:00 | | 2011-04-12 | 42,48 | 788.500 | 42,55 | 42,08 | 42,54 | 00:00:00 | | 2011-04-13 | 42,95 | 920.100 | 43,04 | 42,45 | 42,60 | 00:00:00 | | 2011-04-14 | 42,22 | 1.921.400 | 42,62 | 41,95 | 42,61 | 00:00:00 | | 2011-04-15 | 43,28 | 1.166.700 | 43,30 | 41,96 | 42,24 | 00:00:00 | | 2011-04-18 | 43,36 | 1.076.700 | 43,40 | 42,58 | 42,92 | 00:00:00 | | 2011-04-19 | 44,80 | 2.423.400 | 45,34 | 43,34 | 43,54 | 00:00:00 | | 2011-04-20 | 45,68 | 2.291.400 | 46,13 | 45,28 | 45,40 | 00:00:00 | | 2011-04-21 | 44,95 | 3.207.100 | 46,08 | 44,75 | 45,73 | 00:00:00 | | 2011-04-25 | 45,11 | 542.400 | 45,14 | 44,60 | 44,99 | 00:00:00 | | 2011-04-26 | 45,14 | 1.990.000 | 45,46 | 45,01 | 45,21 | 00:00:00 | | 2011-04-27 | 45,87 | 2.411.200 | 46,08 | 45,00 | 45,09 | 00:00:00 | | 2011-04-28 | 46,21 | 1.534.500 | 46,42 | 45,90 | 45,95 | 00:00:00 | | 2011-04-29 | 46,50 | 1.200.000 | 46,66 | 46,12 | 46,20 | 00:00:00 | | 2011-05-02 | 46,23 | 1.370.300 | 46,99 | 45,94 | 46,78 | 00:00:00 | | 2011-05-03 | 45,78 | 822.800 | 46,58 | 45,41 | 46,10 | 00:00:00 | | 2011-05-04 | 45,51 | 2.181.300 | 46,67 | 44,92 | 46,67 | 00:00:00 | | 2011-05-05 | 45,70 | 1.382.200 | 46,21 | 44,93 | 44,93 | 00:00:00 | | 2011-05-06 | 45,90 | 1.736.700 | 47,22 | 45,81 | 46,31 | 00:00:00 | | 2011-05-09 | 45,75 | 1.189.000 | 46,00 | 45,07 | 45,76 | 00:00:00 | | 2011-05-10 | 46,86 | 722.600 | 46,99 | 45,75 | 45,87 | 00:00:00 | | 2011-05-11 | 46,65 | 1.277.800 | 47,30 | 46,43 | 46,65 | 00:00:00 | | 2011-05-12 | 46,02 | 3.600.000 | 46,81 | 45,74 | 46,46 | 00:00:00 | | 2011-05-13 | 45,52 | 1.343.000 | 46,39 | 45,43 | 46,39 | 00:00:00 | | 2011-05-16 | 45,53 | 1.369.800 | 45,92 | 45,11 | 45,53 | 00:00:00 | | 2011-05-17 | 44,76 | 8.781.900 | 45,55 | 43,83 | 45,52 | 00:00:00 | | 2011-05-18 | 44,85 | 3.806.700 | 44,97 | 44,19 | 44,67 | 00:00:00 | | 2011-05-19 | 45,05 | 2.790.600 | 45,10 | 44,58 | 45,00 | 00:00:00 | | 2011-05-20 | 44,82 | 1.213.400 | 44,97 | 44,28 | 44,81 | 00:00:00 | | 2011-05-23 | 43,99 | 1.246.900 | 44,81 | 43,96 | 44,49 | 00:00:00 | | 2011-05-24 | 44,02 | 1.641.400 | 44,13 | 43,57 | 43,99 | 00:00:00 | | 2011-05-25 | 44,25 | 1.923.500 | 44,53 | 43,45 | 43,78 | 00:00:00 | | 2011-05-26 | 44,92 | 2.010.900 | 45,18 | 44,19 | 44,24 | 00:00:00 | | 2011-05-27 | 44,98 | 982.300 | 45,04 | 44,56 | 44,95 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
