|
 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 2024-05-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-05-10 | 49,53 | 764.000 | 50,09 | 49,39 | 49,73 | 00:00:00 | | 2012-05-11 | 50,77 | 853.700 | 51,25 | 49,06 | 49,06 | 00:00:00 | | 2012-05-14 | 49,77 | 1.247.000 | 50,70 | 49,62 | 50,30 | 00:00:00 | | 2012-05-15 | 49,56 | 852.300 | 50,03 | 49,26 | 49,67 | 00:00:00 | | 2012-05-16 | 50,22 | 1.243.000 | 50,51 | 49,51 | 49,57 | 00:00:00 | | 2012-05-17 | 48,52 | 1.672.700 | 50,34 | 48,19 | 50,22 | 00:00:00 | | 2012-05-18 | 46,38 | 2.147.000 | 48,35 | 46,29 | 48,00 | 00:00:00 | | 2012-05-21 | 47,45 | 689.000 | 47,53 | 46,19 | 46,57 | 00:00:00 | | 2012-05-22 | 48,01 | 718.800 | 48,16 | 47,36 | 47,72 | 00:00:00 | | 2012-05-23 | 47,49 | 1.300.000 | 47,65 | 46,13 | 47,65 | 00:00:00 | | 2012-05-24 | 47,43 | 420.700 | 47,67 | 46,98 | 47,47 | 00:00:00 | | 2012-05-25 | 47,31 | 322.000 | 47,60 | 47,12 | 47,51 | 00:00:00 | | 2012-05-29 | 47,54 | 860.600 | 47,82 | 47,20 | 47,82 | 00:00:00 | | 2012-05-30 | 46,48 | 758.800 | 47,19 | 46,24 | 47,02 | 00:00:00 | | 2012-05-31 | 46,20 | 2.125.800 | 46,70 | 44,93 | 46,57 | 00:00:00 | | 2012-06-01 | 45,21 | 1.837.400 | 45,82 | 44,87 | 45,56 | 00:00:00 | | 2012-06-04 | 45,68 | 883.000 | 45,78 | 45,02 | 45,21 | 00:00:00 | | 2012-06-05 | 46,15 | 539.500 | 46,33 | 45,22 | 45,50 | 00:00:00 | | 2012-06-06 | 47,04 | 693.000 | 47,22 | 46,56 | 46,70 | 00:00:00 | | 2012-06-07 | 47,16 | 801.200 | 47,99 | 47,08 | 47,42 | 00:00:00 | | 2012-06-08 | 46,66 | 629.100 | 47,00 | 46,32 | 46,86 | 00:00:00 | | 2012-06-11 | 46,21 | 506.000 | 47,18 | 46,17 | 47,16 | 00:00:00 | | 2012-06-12 | 46,50 | 544.400 | 47,01 | 45,88 | 46,21 | 00:00:00 | | 2012-06-13 | 46,04 | 526.800 | 46,83 | 45,84 | 46,36 | 00:00:00 | | 2012-06-14 | 46,40 | 652.000 | 46,71 | 45,98 | 46,27 | 00:00:00 | | 2012-06-15 | 47,08 | 762.400 | 47,42 | 46,19 | 46,19 | 00:00:00 | | 2012-06-18 | 48,04 | 519.200 | 48,30 | 46,80 | 46,96 | 00:00:00 | | 2012-06-19 | 48,50 | 514.000 | 48,88 | 47,82 | 48,20 | 00:00:00 | | 2012-06-20 | 48,50 | 355.000 | 48,60 | 48,05 | 48,31 | 00:00:00 | | 2012-06-21 | 47,94 | 607.800 | 48,91 | 47,91 | 48,55 | 00:00:00 | | 2012-06-22 | 48,27 | 710.400 | 48,52 | 47,95 | 48,22 | 00:00:00 | | 2012-06-25 | 47,96 | 531.900 | 48,14 | 47,50 | 47,70 | 00:00:00 | | 2012-06-26 | 47,84 | 500.400 | 48,20 | 47,32 | 48,09 | 00:00:00 | | 2012-06-27 | 48,30 | 407.500 | 48,76 | 47,25 | 48,05 | 00:00:00 | | 2012-06-28 | 48,56 | 448.500 | 48,64 | 47,78 | 48,03 | 00:00:00 | | 2012-06-29 | 49,63 | 858.400 | 49,77 | 48,49 | 48,98 | 00:00:00 | | 2012-07-02 | 50,49 | 443.500 | 50,79 | 49,66 | 49,66 | 00:00:00 | | 2012-07-03 | 50,64 | 482.900 | 51,27 | 50,50 | 50,71 | 00:00:00 | | 2012-07-05 | 50,83 | 636.000 | 51,40 | 50,14 | 50,59 | 00:00:00 | | 2012-07-06 | 50,87 | 389.800 | 51,23 | 50,49 | 50,49 | 00:00:00 | | 2012-07-09 | 50,81 | 456.400 | 51,13 | 50,63 | 50,84 | 00:00:00 | | 2012-07-10 | 49,47 | 917.800 | 50,06 | 49,25 | 49,80 | 00:00:00 | | 2012-07-11 | 49,22 | 584.400 | 49,99 | 48,93 | 49,64 | 00:00:00 | | 2012-07-12 | 49,21 | 477.700 | 49,43 | 48,49 | 48,98 | 00:00:00 | | 2012-07-13 | 50,32 | 580.200 | 50,56 | 49,38 | 49,75 | 00:00:00 | | 2012-07-16 | 50,99 | 823.700 | 51,05 | 49,78 | 50,18 | 00:00:00 | | 2012-07-17 | 52,62 | 677.700 | 52,72 | 51,05 | 51,34 | 00:00:00 | | 2012-07-18 | 51,73 | 924.600 | 52,98 | 51,54 | 52,36 | 00:00:00 | | 2012-07-19 | 52,96 | 801.100 | 53,30 | 51,87 | 51,96 | 00:00:00 | | 2012-07-20 | 52,24 | 509.000 | 52,75 | 52,20 | 52,36 | 00:00:00 | | 2012-07-23 | 51,75 | 470.500 | 52,05 | 50,93 | 51,24 | 00:00:00 | | 2012-07-24 | 51,69 | 457.000 | 52,11 | 51,34 | 51,73 | 00:00:00 | | 2012-07-25 | 51,41 | 539.600 | 51,82 | 51,31 | 51,56 | 00:00:00 | | 2012-07-26 | 51,74 | 544.400 | 52,48 | 51,59 | 52,25 | 00:00:00 | | 2012-07-27 | 52,04 | 844.200 | 52,61 | 51,54 | 52,08 | 00:00:00 | | 2012-07-30 | 52,71 | 357.300 | 52,96 | 51,62 | 52,05 | 00:00:00 | | 2012-07-31 | 52,78 | 669.500 | 53,09 | 52,46 | 52,75 | 00:00:00 | | 2012-08-01 | 52,33 | 962.500 | 53,49 | 52,30 | 53,23 | 00:00:00 | | 2012-08-02 | 52,68 | 843.200 | 52,97 | 51,58 | 51,61 | 00:00:00 | | 2012-08-03 | 54,21 | 1.407.500 | 55,19 | 52,99 | 53,17 | 00:00:00 | | 2012-08-06 | 54,75 | 1.044.900 | 55,03 | 54,17 | 54,17 | 00:00:00 | | 2012-08-07 | 54,80 | 562.800 | 55,42 | 54,70 | 55,10 | 00:00:00 | | 2012-08-08 | 54,89 | 920.100 | 55,03 | 54,29 | 54,90 | 00:00:00 | | 2012-08-09 | 55,04 | 895.100 | 55,18 | 54,29 | 54,57 | 00:00:00 | | 2012-08-10 | 55,37 | 597.600 | 55,40 | 54,61 | 54,99 | 00:00:00 | | 2012-08-13 | 55,86 | 874.500 | 56,11 | 55,00 | 55,37 | 00:00:00 | | 2012-08-14 | 56,29 | 1.304.000 | 56,81 | 55,67 | 55,95 | 00:00:00 | | 2012-08-15 | 56,46 | 948.500 | 56,69 | 55,92 | 56,06 | 00:00:00 | | 2012-08-16 | 56,17 | 402.900 | 56,76 | 55,92 | 56,76 | 00:00:00 | | 2012-08-17 | 55,56 | 762.700 | 56,58 | 55,22 | 55,97 | 00:00:00 | | 2012-08-20 | 55,10 | 797.800 | 55,68 | 54,74 | 55,68 | 00:00:00 | | 2012-08-21 | 55,10 | 732.600 | 55,73 | 55,05 | 55,10 | 00:00:00 | | 2012-08-22 | 54,87 | 820.500 | 55,21 | 54,74 | 55,05 | 00:00:00 | | 2012-08-23 | 54,60 | 550.100 | 55,02 | 54,41 | 54,84 | 00:00:00 | | 2012-08-24 | 54,88 | 513.100 | 55,13 | 54,25 | 54,37 | 00:00:00 | | 2012-08-27 | 55,12 | 344.600 | 55,52 | 54,80 | 55,23 | 00:00:00 | | 2012-08-28 | 55,12 | 460.000 | 55,55 | 54,93 | 54,93 | 00:00:00 | | 2012-08-29 | 55,14 | 342.900 | 55,36 | 54,98 | 55,02 | 00:00:00 | | 2012-08-30 | 54,90 | 338.000 | 55,32 | 54,89 | 54,89 | 00:00:00 | | 2012-08-31 | 55,27 | 1.023.500 | 55,92 | 55,01 | 55,09 | 00:00:00 | | 2012-09-04 | 56,01 | 642.200 | 56,26 | 55,31 | 55,45 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
