|
 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 | | 2015-03-18 | 53,04 | 2.441.500 | 53,16 | 51,75 | 52,10 | 00:00:00 | | 2015-03-19 | 52,55 | 1.101.400 | 53,01 | 52,35 | 53,00 | 00:00:00 | | 2015-03-20 | 53,25 | 1.990.400 | 53,37 | 52,54 | 53,17 | 00:00:00 | | 2015-03-24 | 52,53 | 1.167.100 | 53,08 | 52,44 | 52,89 | 00:00:00 | | 2015-03-25 | 51,80 | 2.470.500 | 52,53 | 51,74 | 52,49 | 00:00:00 | | 2015-03-31 | 51,47 | 1.993.700 | 52,04 | 51,37 | 51,66 | 00:00:00 | | 2015-04-01 | 51,90 | 2.542.400 | 52,12 | 51,63 | 51,66 | 00:00:00 | | 2015-04-02 | 52,08 | 960.500 | 52,15 | 51,74 | 51,86 | 00:00:00 | | 2015-04-06 | 52,18 | 1.585.600 | 52,60 | 51,76 | 51,76 | 00:00:00 | | 2015-04-07 | 52,05 | 1.031.500 | 52,44 | 52,04 | 52,09 | 00:00:00 | | 2015-04-08 | 52,32 | 1.539.200 | 52,36 | 51,85 | 51,91 | 00:00:00 | | 2015-04-13 | 52,11 | 1.039.800 | 52,77 | 52,09 | 52,61 | 00:00:00 | | 2015-04-14 | 51,55 | 1.502.300 | 52,42 | 51,48 | 52,11 | 00:00:00 | | 2015-04-15 | 51,24 | 1.046.100 | 51,84 | 51,18 | 51,50 | 00:00:00 | | 2015-04-21 | 51,01 | 1.455.200 | 51,15 | 50,37 | 50,56 | 00:00:00 | | 2015-04-22 | 50,77 | 1.010.800 | 51,03 | 50,62 | 50,84 | 00:00:00 | | 2015-04-27 | 52,29 | 1.105.200 | 53,33 | 51,88 | 51,88 | 00:00:00 | | 2015-04-30 | 52,14 | 2.086.500 | 52,92 | 52,10 | 52,15 | 00:00:00 | | 2015-05-01 | 53,11 | 1.186.800 | 53,27 | 51,93 | 52,17 | 00:00:00 | | 2015-05-04 | 53,06 | 992.600 | 53,50 | 52,75 | 53,03 | 00:00:00 | | 2015-05-05 | 52,21 | 2.644.200 | 53,05 | 52,00 | 52,93 | 00:00:00 | | 2015-05-06 | 52,32 | 1.604.200 | 52,61 | 51,80 | 52,28 | 00:00:00 | | 2015-05-12 | 50,35 | 1.949.800 | 50,59 | 49,97 | 50,12 | 00:00:00 | | 2015-05-13 | 50,23 | 2.470.800 | 50,67 | 50,03 | 50,50 | 00:00:00 | | 2015-05-18 | 51,94 | 1.665.000 | 52,16 | 51,11 | 51,50 | 00:00:00 | | 2015-05-19 | 53,11 | 3.118.600 | 53,23 | 51,84 | 51,94 | 00:00:00 | | 2015-05-20 | 55,40 | 7.035.300 | 56,01 | 53,22 | 53,38 | 00:00:00 | | 2015-05-21 | 56,37 | 4.230.200 | 56,43 | 55,03 | 55,49 | 00:00:00 | | 2015-05-26 | 57,75 | 2.562.700 | 57,81 | 56,23 | 57,31 | 00:00:00 | | 2015-05-29 | 57,53 | 1.986.400 | 58,26 | 57,05 | 58,26 | 00:00:00 | | 2015-06-05 | 55,24 | 2.480.800 | 55,75 | 54,41 | 55,51 | 00:00:00 | | 2015-06-08 | 54,98 | 1.881.300 | 55,83 | 54,97 | 55,10 | 00:00:00 | | 2015-06-09 | 55,02 | 2.374.100 | 55,20 | 54,26 | 54,93 | 00:00:00 | | 2015-06-10 | 56,15 | 2.031.100 | 56,39 | 54,85 | 55,14 | 00:00:00 | | 2015-06-11 | 55,85 | 1.449.500 | 56,39 | 55,64 | 56,16 | 00:00:00 | | 2015-06-12 | 56,03 | 1.184.600 | 56,16 | 55,45 | 55,45 | 00:00:00 | | 2015-06-16 | 55,96 | 1.669.700 | 56,08 | 55,48 | 56,02 | 00:00:00 | | 2015-06-17 | 56,55 | 1.338.000 | 56,63 | 55,98 | 56,24 | 00:00:00 | | 2015-06-18 | 56,86 | 1.285.500 | 57,28 | 56,45 | 56,53 | 00:00:00 | | 2015-06-19 | 56,76 | 1.817.100 | 57,16 | 56,53 | 57,08 | 00:00:00 | | 2015-06-22 | 57,13 | 1.208.700 | 57,28 | 56,80 | 57,23 | 00:00:00 | | 2015-06-23 | 57,25 | 1.450.900 | 57,87 | 57,12 | 57,63 | 00:00:00 | | 2015-06-24 | 56,51 | 1.256.100 | 57,30 | 56,35 | 57,01 | 00:00:00 | | 2015-07-01 | 54,47 | 1.653.600 | 55,01 | 54,09 | 55,01 | 00:00:00 | | 2015-07-02 | 50,70 | 2.635.000 | 52,62 | 50,62 | 52,47 | 00:00:00 | | 2015-07-07 | 49,78 | 3.466.500 | 50,82 | 48,89 | 50,82 | 00:00:00 | | 2015-07-08 | 48,98 | 1.708.500 | 49,61 | 48,70 | 49,48 | 00:00:00 | | 2015-07-13 | 50,98 | 5.362.700 | 51,65 | 50,76 | 50,90 | 00:00:00 | | 2015-07-16 | 52,89 | 3.507.500 | 53,11 | 52,12 | 52,31 | 00:00:00 | | 2015-07-17 | 52,73 | 1.690.200 | 53,00 | 52,14 | 53,00 | 00:00:00 | | 2015-07-20 | 52,58 | 1.387.900 | 53,01 | 52,12 | 52,63 | 00:00:00 | | 2015-07-23 | 52,08 | 2.286.700 | 52,81 | 51,72 | 52,81 | 00:00:00 | | 2015-07-24 | 51,95 | 1.712.600 | 52,39 | 51,76 | 52,38 | 00:00:00 | | 2015-07-27 | 51,13 | 1.320.200 | 51,89 | 50,89 | 51,89 | 00:00:00 | | 2015-07-28 | 51,73 | 1.132.000 | 51,91 | 50,91 | 51,48 | 00:00:00 | | 2015-07-29 | 52,36 | 1.983.400 | 52,46 | 51,46 | 51,53 | 00:00:00 | | 2015-08-04 | 52,51 | 2.368.600 | 53,30 | 52,39 | 52,88 | 00:00:00 | | 2015-08-05 | 54,27 | 3.738.200 | 54,42 | 52,32 | 52,96 | 00:00:00 | | 2015-08-10 | 52,48 | 1.211.100 | 52,78 | 52,28 | 52,44 | 00:00:00 | | 2015-08-18 | 52,45 | 1.075.600 | 52,64 | 52,26 | 52,42 | 00:00:00 | | 2015-08-19 | 52,04 | 1.058.500 | 52,44 | 51,73 | 52,23 | 00:00:00 | | 2015-08-20 | 50,37 | 1.709.200 | 52,12 | 50,36 | 51,92 | 00:00:00 | | 2015-08-21 | 48,44 | 2.583.200 | 49,98 | 48,39 | 49,72 | 00:00:00 | | 2015-08-27 | 49,06 | 2.187.800 | 49,27 | 47,07 | 47,47 | 00:00:00 | | 2015-08-28 | 49,32 | 1.377.400 | 49,67 | 48,68 | 48,91 | 00:00:00 | | 2015-08-31 | 48,12 | 1.558.600 | 49,10 | 47,97 | 49,10 | 00:00:00 | | 2015-09-03 | 47,48 | 1.809.400 | 47,63 | 46,72 | 47,10 | 00:00:00 | | 2015-09-04 | 47,20 | 1.262.100 | 47,38 | 46,57 | 46,97 | 00:00:00 | | 2015-09-08 | 48,22 | 1.105.300 | 48,53 | 47,67 | 48,05 | 00:00:00 | | 2015-09-09 | 47,37 | 1.145.300 | 48,97 | 47,31 | 48,86 | 00:00:00 | | 2015-09-10 | 47,77 | 1.328.200 | 48,06 | 47,26 | 47,44 | 00:00:00 | | 2015-09-17 | 48,80 | 1.930.300 | 49,02 | 47,76 | 47,93 | 00:00:00 | | 2015-09-18 | 48,70 | 1.829.400 | 49,20 | 48,01 | 48,01 | 00:00:00 | | 2015-09-21 | 49,09 | 1.518.300 | 49,24 | 48,70 | 48,97 | 00:00:00 | | 2015-09-28 | 43,09 | 10.694.000 | 47,40 | 43,02 | 47,26 | 00:00:00 | | 2015-09-29 | 42,49 | 5.347.700 | 43,28 | 42,10 | 43,20 | 00:00:00 | | 2015-09-30 | 42,94 | 3.287.700 | 43,81 | 42,68 | 42,86 | 00:00:00 | | 2015-10-05 | 45,09 | 1.651.300 | 45,41 | 44,71 | 44,79 | 00:00:00 | | 2015-10-06 | 45,14 | 1.301.000 | 45,42 | 44,74 | 44,97 | 00:00:00 | | 2015-10-09 | 45,15 | 1.872.500 | 45,70 | 45,08 | 45,08 | 00:00:00 | | 2015-10-12 | 44,33 | 1.586.000 | 45,29 | 44,30 | 44,92 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
