|
 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 2024-05-11 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-01-20 | 44,07 | 943.200 | 44,65 | 43,97 | 44,31 | 00:00:00 | | 2005-01-21 | 44,55 | 740.100 | 44,77 | 43,90 | 44,09 | 00:00:00 | | 2005-01-24 | 45,39 | 801.600 | 45,95 | 44,44 | 44,55 | 00:00:00 | | 2005-01-25 | 45,82 | 757.500 | 45,96 | 45,40 | 45,40 | 00:00:00 | | 2005-01-26 | 45,54 | 623.600 | 45,99 | 45,38 | 45,86 | 00:00:00 | | 2005-01-27 | 44,87 | 918.500 | 45,59 | 44,46 | 45,46 | 00:00:00 | | 2005-01-28 | 44,54 | 1.248.400 | 44,90 | 43,79 | 44,90 | 00:00:00 | | 2005-01-31 | 45,28 | 657.300 | 45,70 | 44,65 | 44,72 | 00:00:00 | | 2005-02-01 | 44,79 | 1.183.000 | 45,58 | 44,71 | 45,42 | 00:00:00 | | 2005-02-02 | 44,73 | 555.200 | 44,97 | 44,42 | 44,95 | 00:00:00 | | 2005-02-03 | 44,57 | 391.200 | 45,17 | 44,23 | 44,74 | 00:00:00 | | 2005-02-04 | 45,11 | 726.100 | 45,21 | 44,43 | 44,61 | 00:00:00 | | 2005-02-07 | 45,41 | 580.000 | 45,58 | 45,00 | 45,00 | 00:00:00 | | 2005-02-08 | 44,93 | 907.700 | 45,45 | 44,77 | 45,35 | 00:00:00 | | 2005-02-09 | 44,40 | 943.600 | 44,95 | 43,84 | 44,95 | 00:00:00 | | 2005-02-10 | 44,41 | 427.400 | 44,78 | 44,30 | 44,47 | 00:00:00 | | 2005-02-11 | 45,00 | 686.700 | 45,56 | 44,27 | 44,52 | 00:00:00 | | 2005-02-14 | 44,54 | 575.300 | 45,10 | 44,13 | 44,93 | 00:00:00 | | 2005-02-15 | 44,95 | 1.545.400 | 45,35 | 44,50 | 44,61 | 00:00:00 | | 2005-02-16 | 44,91 | 1.490.700 | 46,61 | 44,76 | 44,95 | 00:00:00 | | 2005-02-17 | 44,15 | 1.099.700 | 44,97 | 44,05 | 44,71 | 00:00:00 | | 2005-02-18 | 44,17 | 1.279.200 | 44,99 | 44,09 | 44,54 | 00:00:00 | | 2005-02-22 | 43,40 | 988.700 | 44,48 | 43,21 | 43,98 | 00:00:00 | | 2005-02-23 | 43,40 | 761.300 | 43,89 | 43,25 | 43,48 | 00:00:00 | | 2005-02-24 | 43,43 | 923.900 | 43,75 | 43,00 | 43,30 | 00:00:00 | | 2005-02-25 | 43,18 | 1.015.800 | 43,57 | 42,88 | 43,38 | 00:00:00 | | 2005-02-28 | 43,23 | 902.900 | 43,62 | 42,77 | 43,26 | 00:00:00 | | 2005-03-01 | 43,35 | 971.900 | 43,85 | 43,23 | 43,23 | 00:00:00 | | 2005-03-02 | 44,55 | 971.400 | 45,00 | 43,28 | 43,45 | 00:00:00 | | 2005-03-03 | 44,50 | 1.106.800 | 45,00 | 44,24 | 44,72 | 00:00:00 | | 2005-03-04 | 44,85 | 877.300 | 45,43 | 44,51 | 44,80 | 00:00:00 | | 2005-03-07 | 45,40 | 800.900 | 45,57 | 44,89 | 45,00 | 00:00:00 | | 2005-03-08 | 46,57 | 1.185.700 | 46,82 | 45,30 | 45,30 | 00:00:00 | | 2005-03-09 | 47,28 | 1.664.500 | 47,53 | 46,53 | 46,83 | 00:00:00 | | 2005-03-10 | 47,40 | 883.800 | 47,48 | 46,78 | 47,15 | 00:00:00 | | 2005-03-11 | 46,98 | 949.700 | 47,70 | 46,49 | 47,30 | 00:00:00 | | 2005-03-14 | 46,66 | 688.100 | 47,41 | 46,65 | 47,00 | 00:00:00 | | 2005-03-15 | 46,33 | 484.700 | 47,12 | 45,89 | 46,89 | 00:00:00 | | 2005-03-16 | 45,50 | 653.900 | 46,34 | 45,19 | 46,06 | 00:00:00 | | 2005-03-17 | 45,64 | 486.900 | 46,08 | 45,08 | 45,60 | 00:00:00 | | 2005-03-18 | 45,24 | 456.700 | 46,00 | 44,98 | 45,60 | 00:00:00 | | 2005-03-21 | 45,60 | 419.100 | 45,91 | 44,99 | 45,17 | 00:00:00 | | 2005-03-22 | 45,57 | 649.200 | 46,31 | 45,36 | 45,66 | 00:00:00 | | 2005-03-23 | 44,27 | 1.262.200 | 45,70 | 43,62 | 45,40 | 00:00:00 | | 2005-03-24 | 43,99 | 823.700 | 45,08 | 43,67 | 44,75 | 00:00:00 | | 2005-03-28 | 44,03 | 781.900 | 44,56 | 44,00 | 44,11 | 00:00:00 | | 2005-03-29 | 43,76 | 1.675.000 | 44,20 | 43,43 | 44,07 | 00:00:00 | | 2005-03-30 | 43,52 | 885.500 | 43,97 | 43,34 | 43,78 | 00:00:00 | | 2005-03-31 | 43,74 | 660.500 | 43,75 | 43,34 | 43,45 | 00:00:00 | | 2005-04-01 | 43,09 | 828.600 | 44,02 | 43,06 | 43,74 | 00:00:00 | | 2005-04-04 | 41,95 | 1.279.700 | 43,25 | 41,65 | 43,05 | 00:00:00 | | 2005-04-05 | 41,48 | 1.714.300 | 41,99 | 41,16 | 41,96 | 00:00:00 | | 2005-04-06 | 41,09 | 1.188.800 | 41,70 | 41,06 | 41,27 | 00:00:00 | | 2005-04-07 | 41,30 | 863.700 | 41,49 | 41,00 | 41,03 | 00:00:00 | | 2005-04-08 | 41,61 | 1.089.000 | 42,44 | 41,60 | 41,62 | 00:00:00 | | 2005-04-11 | 42,49 | 826.000 | 42,62 | 41,89 | 41,89 | 00:00:00 | | 2005-04-12 | 42,73 | 899.900 | 42,83 | 41,84 | 42,23 | 00:00:00 | | 2005-04-13 | 42,93 | 1.196.800 | 43,01 | 42,69 | 42,87 | 00:00:00 | | 2005-04-14 | 42,80 | 958.700 | 43,31 | 42,74 | 42,88 | 00:00:00 | | 2005-04-15 | 41,87 | 1.012.800 | 42,90 | 41,85 | 42,33 | 00:00:00 | | 2005-04-18 | 42,04 | 1.140.000 | 43,20 | 41,71 | 42,00 | 00:00:00 | | 2005-04-19 | 41,84 | 688.400 | 42,24 | 41,70 | 42,16 | 00:00:00 | | 2005-04-20 | 41,65 | 725.800 | 41,94 | 41,47 | 41,94 | 00:00:00 | | 2005-04-21 | 43,01 | 1.241.900 | 43,01 | 41,70 | 41,70 | 00:00:00 | | 2005-04-22 | 42,17 | 569.700 | 43,25 | 41,98 | 43,03 | 00:00:00 | | 2005-04-25 | 42,14 | 526.200 | 42,50 | 41,83 | 42,20 | 00:00:00 | | 2005-04-26 | 41,16 | 863.900 | 42,10 | 41,15 | 41,93 | 00:00:00 | | 2005-04-27 | 41,76 | 824.400 | 41,87 | 40,91 | 41,00 | 00:00:00 | | 2005-04-28 | 41,31 | 1.703.400 | 41,62 | 41,10 | 41,36 | 00:00:00 | | 2005-04-29 | 41,47 | 1.303.700 | 42,00 | 41,11 | 41,17 | 00:00:00 | | 2005-05-02 | 40,77 | 635.500 | 42,04 | 40,69 | 41,75 | 00:00:00 | | 2005-05-03 | 42,14 | 870.000 | 42,14 | 40,63 | 40,78 | 00:00:00 | | 2005-05-04 | 43,16 | 726.400 | 43,39 | 42,29 | 42,37 | 00:00:00 | | 2005-05-05 | 42,76 | 723.400 | 43,05 | 42,20 | 42,95 | 00:00:00 | | 2005-05-06 | 43,23 | 1.110.100 | 43,42 | 42,14 | 42,77 | 00:00:00 | | 2005-05-09 | 43,88 | 910.100 | 43,97 | 43,12 | 43,23 | 00:00:00 | | 2005-05-10 | 43,29 | 829.800 | 43,88 | 43,01 | 43,88 | 00:00:00 | | 2005-05-11 | 42,60 | 683.400 | 43,85 | 42,20 | 43,65 | 00:00:00 | | 2005-05-12 | 42,28 | 445.800 | 42,81 | 41,90 | 42,81 | 00:00:00 | | 2005-05-13 | 41,70 | 850.300 | 42,86 | 41,70 | 42,53 | 00:00:00 | | 2005-05-16 | 41,21 | 508.500 | 41,83 | 41,07 | 41,83 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
