|
 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 | | 2013-11-05 | 76,04 | 2.081.500 | 76,95 | 75,98 | 76,77 | 00:00:00 | | 2013-11-06 | 80,98 | 6.038.600 | 81,30 | 77,00 | 77,53 | 00:00:00 | | 2013-11-07 | 79,47 | 3.107.100 | 81,58 | 79,09 | 81,58 | 00:00:00 | | 2013-11-11 | 79,48 | 1.617.100 | 80,69 | 79,23 | 80,58 | 00:00:00 | | 2013-11-18 | 79,87 | 1.050.700 | 80,71 | 79,66 | 79,90 | 00:00:00 | | 2013-11-19 | 79,26 | 865.500 | 79,97 | 78,92 | 79,67 | 00:00:00 | | 2013-11-20 | 78,65 | 1.170.000 | 80,14 | 78,50 | 80,14 | 00:00:00 | | 2013-11-29 | 85,81 | 941.000 | 85,94 | 84,58 | 85,29 | 00:00:00 | | 2013-12-02 | 85,07 | 2.832.400 | 86,72 | 84,96 | 85,95 | 00:00:00 | | 2013-12-05 | 84,05 | 2.117.100 | 84,27 | 83,03 | 83,34 | 00:00:00 | | 2013-12-06 | 85,18 | 1.405.700 | 85,82 | 84,61 | 85,63 | 00:00:00 | | 2013-12-09 | 85,50 | 1.709.100 | 86,82 | 84,97 | 85,45 | 00:00:00 | | 2013-12-10 | 85,37 | 1.599.100 | 85,76 | 84,93 | 85,26 | 00:00:00 | | 2013-12-11 | 84,67 | 916.000 | 85,80 | 84,46 | 85,50 | 00:00:00 | | 2013-12-12 | 84,59 | 1.351.200 | 85,16 | 83,63 | 84,69 | 00:00:00 | | 2013-12-17 | 83,81 | 1.317.500 | 85,15 | 83,46 | 85,15 | 00:00:00 | | 2013-12-18 | 84,71 | 1.514.000 | 84,73 | 83,01 | 84,10 | 00:00:00 | | 2013-12-19 | 85,64 | 975.200 | 85,80 | 84,59 | 84,90 | 00:00:00 | | 2013-12-20 | 86,02 | 1.530.600 | 87,02 | 85,47 | 85,52 | 00:00:00 | | 2013-12-24 | 87,42 | 263.000 | 87,52 | 86,50 | 86,63 | 00:00:00 | | 2013-12-26 | 87,57 | 479.200 | 87,75 | 86,62 | 87,57 | 00:00:00 | | 2013-12-27 | 88,35 | 603.500 | 88,76 | 87,71 | 88,34 | 00:00:00 | | 2013-12-30 | 87,53 | 977.500 | 88,31 | 87,03 | 87,99 | 00:00:00 | | 2014-01-02 | 88,74 | 1.747.400 | 88,86 | 87,24 | 87,66 | 00:00:00 | | 2014-01-13 | 89,76 | 1.873.000 | 90,93 | 88,81 | 89,25 | 00:00:00 | | 2014-01-14 | 88,99 | 1.223.100 | 90,72 | 88,69 | 89,95 | 00:00:00 | | 2014-01-21 | 87,05 | 1.572.400 | 88,05 | 86,67 | 88,05 | 00:00:00 | | 2014-01-22 | 87,20 | 930.000 | 87,89 | 86,94 | 87,09 | 00:00:00 | | 2014-01-23 | 85,53 | 1.491.700 | 86,89 | 85,35 | 86,67 | 00:00:00 | | 2014-01-24 | 83,27 | 2.361.900 | 85,19 | 83,07 | 84,46 | 00:00:00 | | 2014-01-27 | 81,42 | 10.853.700 | 82,36 | 79,97 | 80,04 | 00:00:00 | | 2014-01-30 | 81,03 | 5.252.300 | 81,85 | 79,11 | 79,93 | 00:00:00 | | 2014-01-31 | 79,93 | 4.688.000 | 80,39 | 78,51 | 79,75 | 00:00:00 | | 2014-02-03 | 79,03 | 2.959.900 | 80,25 | 78,61 | 79,50 | 00:00:00 | | 2014-02-04 | 80,09 | 3.206.000 | 80,27 | 78,32 | 78,98 | 00:00:00 | | 2014-02-05 | 80,52 | 2.770.800 | 80,60 | 78,91 | 79,56 | 00:00:00 | | 2014-02-10 | 82,20 | 2.253.600 | 82,87 | 81,61 | 82,19 | 00:00:00 | | 2014-02-13 | 84,11 | 2.831.300 | 84,74 | 83,13 | 83,51 | 00:00:00 | | 2014-02-14 | 83,60 | 3.102.000 | 84,61 | 83,32 | 83,32 | 00:00:00 | | 2014-02-18 | 87,51 | 4.471.400 | 88,01 | 84,15 | 84,63 | 00:00:00 | | 2014-02-20 | 87,89 | 2.637.100 | 88,12 | 86,60 | 86,77 | 00:00:00 | | 2014-02-21 | 86,56 | 1.821.000 | 88,19 | 86,51 | 87,90 | 00:00:00 | | 2014-02-25 | 85,33 | 1.522.200 | 87,29 | 85,18 | 86,95 | 00:00:00 | | 2014-02-26 | 84,93 | 3.076.100 | 86,00 | 84,25 | 85,72 | 00:00:00 | | 2014-02-27 | 85,35 | 1.378.500 | 85,59 | 84,20 | 84,63 | 00:00:00 | | 2014-02-28 | 86,55 | 3.145.700 | 87,33 | 85,01 | 85,82 | 00:00:00 | | 2014-03-04 | 43,32 | 5.668.500 | 44,15 | 42,85 | 44,15 | 00:00:00 | | 2014-03-05 | 43,28 | 3.082.600 | 43,32 | 42,63 | 43,30 | 00:00:00 | | 2014-03-06 | 44,16 | 4.544.700 | 44,30 | 43,29 | 43,29 | 00:00:00 | | 2014-03-07 | 43,55 | 2.237.200 | 44,31 | 43,40 | 44,31 | 00:00:00 | | 2014-03-10 | 43,40 | 2.001.000 | 43,74 | 43,25 | 43,59 | 00:00:00 | | 2014-03-11 | 44,04 | 7.206.300 | 44,37 | 42,55 | 42,55 | 00:00:00 | | 2014-03-12 | 44,31 | 6.768.500 | 44,43 | 43,21 | 43,75 | 00:00:00 | | 2014-03-17 | 42,76 | 3.002.400 | 43,66 | 42,70 | 43,56 | 00:00:00 | | 2014-03-18 | 42,42 | 2.768.200 | 42,94 | 42,38 | 42,70 | 00:00:00 | | 2014-03-19 | 42,00 | 5.234.100 | 42,70 | 41,87 | 42,42 | 00:00:00 | | 2014-03-24 | 41,36 | 3.236.000 | 42,28 | 41,23 | 42,27 | 00:00:00 | | 2014-03-25 | 41,06 | 2.510.900 | 41,68 | 40,84 | 41,53 | 00:00:00 | | 2014-03-26 | 40,56 | 2.440.800 | 41,32 | 40,56 | 41,14 | 00:00:00 | | 2014-04-01 | 41,45 | 4.476.900 | 41,92 | 41,36 | 41,71 | 00:00:00 | | 2014-04-02 | 41,40 | 2.335.100 | 41,78 | 41,31 | 41,36 | 00:00:00 | | 2014-04-10 | 39,64 | 5.211.500 | 40,96 | 39,60 | 40,80 | 00:00:00 | | 2014-04-11 | 38,56 | 3.723.100 | 39,49 | 38,41 | 39,00 | 00:00:00 | | 2014-04-15 | 39,08 | 4.423.900 | 39,33 | 38,34 | 39,21 | 00:00:00 | | 2014-04-16 | 39,10 | 4.511.900 | 39,46 | 38,73 | 39,43 | 00:00:00 | | 2014-04-21 | 39,60 | 2.517.100 | 39,60 | 39,26 | 39,29 | 00:00:00 | | 2014-04-22 | 40,23 | 4.428.100 | 40,40 | 39,53 | 39,81 | 00:00:00 | | 2014-04-25 | 40,00 | 4.789.800 | 40,22 | 39,65 | 39,92 | 00:00:00 | | 2014-05-01 | 40,91 | 6.134.900 | 40,97 | 39,72 | 39,72 | 00:00:00 | | 2014-05-02 | 41,30 | 2.628.300 | 41,44 | 40,79 | 41,05 | 00:00:00 | | 2014-05-06 | 42,69 | 5.657.900 | 42,94 | 42,24 | 42,64 | 00:00:00 | | 2014-05-07 | 42,70 | 5.325.600 | 43,82 | 42,43 | 43,34 | 00:00:00 | | 2014-05-08 | 43,04 | 4.102.900 | 43,29 | 42,57 | 42,57 | 00:00:00 | | 2014-05-15 | 43,66 | 2.162.000 | 43,71 | 42,95 | 43,65 | 00:00:00 | | 2014-05-16 | 43,83 | 2.690.400 | 43,91 | 42,86 | 43,48 | 00:00:00 | | 2014-05-19 | 43,94 | 1.763.400 | 44,33 | 43,72 | 43,91 | 00:00:00 | | 2014-05-20 | 43,85 | 2.335.700 | 43,93 | 43,42 | 43,79 | 00:00:00 | | 2014-05-21 | 45,27 | 4.460.900 | 45,39 | 43,75 | 43,88 | 00:00:00 | | 2014-05-22 | 45,40 | 2.669.900 | 45,79 | 45,16 | 45,57 | 00:00:00 | | 2014-05-23 | 45,61 | 2.585.300 | 45,69 | 44,97 | 45,53 | 00:00:00 | | 2014-05-27 | 45,22 | 2.948.800 | 45,68 | 44,86 | 45,67 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
