|
 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 | | 2011-09-21 | 37,98 | 1.399.100 | 39,15 | 37,73 | 38,02 | 00:00:00 | | 2011-09-22 | 36,77 | 1.875.000 | 37,83 | 36,03 | 36,84 | 00:00:00 | | 2011-09-23 | 36,94 | 917.400 | 37,07 | 35,99 | 36,56 | 00:00:00 | | 2011-09-26 | 37,14 | 999.700 | 37,31 | 36,05 | 37,23 | 00:00:00 | | 2011-09-27 | 38,02 | 1.200.300 | 39,01 | 37,52 | 37,64 | 00:00:00 | | 2011-09-28 | 37,37 | 952.100 | 38,54 | 37,27 | 38,12 | 00:00:00 | | 2011-09-29 | 36,93 | 1.009.300 | 38,52 | 36,29 | 38,52 | 00:00:00 | | 2011-09-30 | 36,18 | 1.708.400 | 36,91 | 35,77 | 36,61 | 00:00:00 | | 2011-10-03 | 33,74 | 2.903.000 | 35,90 | 33,70 | 35,75 | 00:00:00 | | 2011-10-04 | 34,06 | 4.068.700 | 34,10 | 32,06 | 33,06 | 00:00:00 | | 2011-10-05 | 33,43 | 4.004.800 | 34,09 | 32,07 | 34,05 | 00:00:00 | | 2011-10-06 | 35,97 | 3.097.900 | 36,22 | 33,27 | 33,42 | 00:00:00 | | 2011-10-07 | 36,09 | 1.992.200 | 36,66 | 35,58 | 36,14 | 00:00:00 | | 2011-10-10 | 37,50 | 1.217.200 | 37,69 | 36,30 | 36,54 | 00:00:00 | | 2011-10-11 | 38,20 | 1.138.400 | 38,52 | 37,21 | 37,36 | 00:00:00 | | 2011-10-12 | 38,83 | 1.411.500 | 39,08 | 37,98 | 38,39 | 00:00:00 | | 2011-10-13 | 38,43 | 876.600 | 38,98 | 37,75 | 38,50 | 00:00:00 | | 2011-10-14 | 39,84 | 988.300 | 39,87 | 37,83 | 39,19 | 00:00:00 | | 2011-10-17 | 39,74 | 1.643.300 | 40,11 | 39,49 | 39,58 | 00:00:00 | | 2011-10-18 | 40,86 | 1.302.800 | 41,23 | 39,25 | 39,67 | 00:00:00 | | 2011-10-19 | 39,88 | 962.800 | 40,99 | 39,51 | 40,62 | 00:00:00 | | 2011-10-20 | 39,65 | 878.700 | 40,00 | 39,02 | 39,99 | 00:00:00 | | 2011-10-21 | 41,17 | 749.200 | 41,22 | 40,16 | 40,25 | 00:00:00 | | 2011-10-24 | 42,08 | 1.314.400 | 42,12 | 40,82 | 41,21 | 00:00:00 | | 2011-10-25 | 41,38 | 1.116.500 | 41,96 | 41,29 | 41,88 | 00:00:00 | | 2011-10-26 | 41,85 | 1.200.900 | 42,22 | 41,13 | 41,75 | 00:00:00 | | 2011-10-27 | 42,75 | 1.637.800 | 43,23 | 42,02 | 42,29 | 00:00:00 | | 2011-10-28 | 41,14 | 1.137.800 | 42,65 | 40,49 | 42,62 | 00:00:00 | | 2011-10-31 | 40,18 | 1.206.600 | 40,92 | 40,18 | 40,47 | 00:00:00 | | 2011-11-01 | 39,81 | 2.039.300 | 40,19 | 38,58 | 38,77 | 00:00:00 | | 2011-11-02 | 39,61 | 1.195.100 | 40,90 | 39,34 | 40,17 | 00:00:00 | | 2011-11-03 | 42,32 | 2.384.100 | 42,61 | 38,85 | 40,00 | 00:00:00 | | 2011-11-04 | 41,42 | 1.350.500 | 42,12 | 40,72 | 42,12 | 00:00:00 | | 2011-11-07 | 41,42 | 514.100 | 41,75 | 40,79 | 41,33 | 00:00:00 | | 2011-11-08 | 41,92 | 928.500 | 42,00 | 40,87 | 41,54 | 00:00:00 | | 2011-11-09 | 40,06 | 821.100 | 40,92 | 39,86 | 40,77 | 00:00:00 | | 2011-11-10 | 40,30 | 939.100 | 40,69 | 39,91 | 40,23 | 00:00:00 | | 2011-11-11 | 42,30 | 1.523.200 | 42,44 | 40,55 | 40,83 | 00:00:00 | | 2011-11-14 | 41,44 | 693.300 | 42,09 | 41,26 | 41,62 | 00:00:00 | | 2011-11-15 | 42,15 | 1.470.500 | 42,49 | 40,97 | 41,49 | 00:00:00 | | 2011-11-16 | 41,70 | 1.052.300 | 42,98 | 41,44 | 41,68 | 00:00:00 | | 2011-11-17 | 41,00 | 1.267.500 | 41,89 | 40,92 | 41,52 | 00:00:00 | | 2011-11-18 | 41,18 | 557.200 | 41,50 | 40,80 | 41,50 | 00:00:00 | | 2011-11-21 | 40,63 | 1.275.400 | 40,97 | 40,25 | 40,39 | 00:00:00 | | 2011-11-22 | 40,64 | 1.295.500 | 40,69 | 39,99 | 40,29 | 00:00:00 | | 2011-11-23 | 39,29 | 1.012.100 | 40,29 | 39,26 | 40,06 | 00:00:00 | | 2011-11-25 | 39,05 | 667.500 | 39,89 | 38,91 | 39,16 | 00:00:00 | | 2011-11-28 | 39,04 | 1.843.300 | 40,28 | 38,80 | 40,28 | 00:00:00 | | 2011-11-29 | 38,24 | 1.833.200 | 39,26 | 38,15 | 39,26 | 00:00:00 | | 2011-11-30 | 39,39 | 4.577.800 | 39,76 | 38,77 | 39,37 | 00:00:00 | | 2011-12-01 | 40,07 | 786.400 | 40,24 | 39,19 | 39,36 | 00:00:00 | | 2011-12-02 | 40,38 | 751.000 | 40,98 | 40,10 | 40,43 | 00:00:00 | | 2011-12-05 | 39,75 | 1.430.800 | 41,13 | 39,27 | 41,00 | 00:00:00 | | 2011-12-06 | 39,77 | 2.756.600 | 40,24 | 39,29 | 39,71 | 00:00:00 | | 2011-12-07 | 40,43 | 1.165.300 | 40,67 | 39,45 | 40,67 | 00:00:00 | | 2011-12-08 | 39,42 | 913.800 | 40,56 | 39,29 | 40,15 | 00:00:00 | | 2011-12-09 | 39,76 | 459.700 | 39,92 | 39,37 | 39,37 | 00:00:00 | | 2011-12-12 | 39,32 | 655.900 | 39,48 | 38,75 | 39,30 | 00:00:00 | | 2011-12-13 | 38,95 | 1.444.000 | 40,50 | 38,80 | 39,33 | 00:00:00 | | 2011-12-14 | 38,02 | 1.188.400 | 39,00 | 37,85 | 38,79 | 00:00:00 | | 2011-12-15 | 39,02 | 1.955.000 | 39,51 | 37,66 | 38,43 | 00:00:00 | | 2011-12-16 | 39,58 | 1.597.200 | 40,79 | 39,33 | 39,98 | 00:00:00 | | 2011-12-19 | 38,86 | 1.104.800 | 39,98 | 38,70 | 39,63 | 00:00:00 | | 2011-12-20 | 40,27 | 942.900 | 40,44 | 39,44 | 39,50 | 00:00:00 | | 2011-12-21 | 40,30 | 790.400 | 40,30 | 39,80 | 40,14 | 00:00:00 | | 2011-12-22 | 40,66 | 484.200 | 40,72 | 40,10 | 40,27 | 00:00:00 | | 2011-12-23 | 41,50 | 653.100 | 41,62 | 40,14 | 40,50 | 00:00:00 | | 2011-12-27 | 41,63 | 507.500 | 41,67 | 41,05 | 41,40 | 00:00:00 | | 2011-12-28 | 40,76 | 517.300 | 41,58 | 40,55 | 41,53 | 00:00:00 | | 2011-12-29 | 40,93 | 596.200 | 41,02 | 40,52 | 40,85 | 00:00:00 | | 2011-12-30 | 41,03 | 560.900 | 41,28 | 40,87 | 40,99 | 00:00:00 | | 2012-01-03 | 42,42 | 1.035.200 | 42,67 | 41,11 | 41,25 | 00:00:00 | | 2012-01-04 | 42,39 | 916.200 | 42,49 | 41,73 | 42,22 | 00:00:00 | | 2012-01-05 | 42,29 | 1.536.500 | 42,50 | 41,87 | 42,35 | 00:00:00 | | 2012-01-06 | 42,21 | 1.048.300 | 42,72 | 41,34 | 42,16 | 00:00:00 | | 2012-01-09 | 41,86 | 593.600 | 42,34 | 41,64 | 42,30 | 00:00:00 | | 2012-01-10 | 42,51 | 925.500 | 42,82 | 41,84 | 42,14 | 00:00:00 | | 2012-01-11 | 42,68 | 421.800 | 42,71 | 42,20 | 42,32 | 00:00:00 | | 2012-01-12 | 42,94 | 558.800 | 42,96 | 42,11 | 42,69 | 00:00:00 | | 2012-01-13 | 42,59 | 899.600 | 42,88 | 42,02 | 42,67 | 00:00:00 | | 2012-01-17 | 43,07 | 925.900 | 43,62 | 42,10 | 42,59 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
