|
 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 | | 2017-10-10 | 31,81 | 1.615.074 | 32,61 | 31,75 | 32,41 | 00:00:00 | | 2017-10-11 | 32,46 | 2.621.939 | 32,48 | 31,62 | 31,75 | 00:00:00 | | 2017-10-12 | 31,94 | 2.844.733 | 32,35 | 31,70 | 32,30 | 00:00:00 | | 2017-10-13 | 32,04 | 1.097.617 | 32,20 | 31,66 | 31,99 | 00:00:00 | | 2017-10-16 | 32,59 | 1.160.529 | 32,63 | 32,02 | 32,08 | 00:00:00 | | 2017-10-17 | 32,47 | 1.161.403 | 32,67 | 31,65 | 32,56 | 00:00:00 | | 2017-10-18 | 32,40 | 1.611.343 | 32,67 | 32,29 | 32,51 | 00:00:00 | | 2017-10-19 | 31,74 | 1.278.394 | 32,45 | 31,70 | 32,33 | 00:00:00 | | 2017-10-20 | 31,63 | 1.255.130 | 32,07 | 31,59 | 32,06 | 00:00:00 | | 2017-10-23 | 31,35 | 2.473.754 | 31,85 | 31,08 | 31,85 | 00:00:00 | | 2017-10-24 | 31,18 | 1.763.322 | 31,63 | 31,13 | 31,31 | 00:00:00 | | 2017-10-25 | 31,19 | 1.788.701 | 31,23 | 30,85 | 31,00 | 00:00:00 | | 2017-10-26 | 30,99 | 1.136.102 | 31,51 | 30,95 | 31,38 | 00:00:00 | | 2017-10-27 | 30,49 | 1.814.607 | 30,69 | 29,89 | 30,37 | 00:00:00 | | 2017-10-30 | 30,93 | 2.573.173 | 31,16 | 30,14 | 30,34 | 00:00:00 | | 2017-10-31 | 30,85 | 1.985.080 | 31,29 | 30,80 | 30,95 | 00:00:00 | | 2017-11-01 | 31,34 | 1.864.710 | 31,57 | 30,81 | 30,98 | 00:00:00 | | 2017-11-02 | 31,62 | 2.557.618 | 32,22 | 30,00 | 30,00 | 00:00:00 | | 2017-11-03 | 30,51 | 1.947.675 | 31,58 | 30,36 | 31,51 | 00:00:00 | | 2017-11-06 | 30,67 | 1.656.712 | 30,78 | 30,03 | 30,03 | 00:00:00 | | 2017-11-07 | 30,54 | 1.202.231 | 30,96 | 30,49 | 30,72 | 00:00:00 | | 2017-12-14 | 32,33 | 884.790 | 32,40 | 31,67 | 31,72 | 00:00:00 | | 2017-12-15 | 32,56 | 1.910.715 | 32,74 | 32,06 | 32,33 | 00:00:00 | | 2017-12-18 | 32,91 | 1.691.377 | 33,17 | 32,54 | 32,56 | 00:00:00 | | 2017-12-19 | 32,53 | 800.183 | 33,10 | 32,47 | 32,89 | 00:00:00 | | 2017-12-20 | 32,70 | 598.171 | 32,86 | 32,16 | 32,63 | 00:00:00 | | 2017-12-21 | 34,12 | 3.602.289 | 35,00 | 32,65 | 32,70 | 00:00:00 | | 2017-12-22 | 35,52 | 3.015.259 | 35,56 | 33,94 | 34,20 | 00:00:00 | | 2017-12-26 | 35,47 | 978.023 | 35,64 | 35,25 | 35,41 | 00:00:00 | | 2017-12-27 | 35,40 | 2.923.281 | 35,56 | 35,17 | 35,46 | 00:00:00 | | 2017-12-28 | 35,75 | 1.672.238 | 35,84 | 35,36 | 35,54 | 00:00:00 | | 2017-12-29 | 35,84 | 2.149.478 | 35,90 | 35,38 | 35,63 | 00:00:00 | | 2018-01-02 | 36,24 | 1.443.800 | 36,55 | 35,70 | 36,33 | 00:00:00 | | 2018-01-03 | 36,21 | 1.525.184 | 36,46 | 36,00 | 36,16 | 00:00:00 | | 2018-01-04 | 36,08 | 1.298.183 | 36,57 | 35,47 | 36,34 | 00:00:00 | | 2018-01-05 | 36,19 | 1.269.774 | 36,40 | 35,96 | 36,26 | 00:00:00 | | 2018-01-08 | 35,25 | 2.086.118 | 36,47 | 34,69 | 36,19 | 00:00:00 | | 2018-01-09 | 35,05 | 938.442 | 35,45 | 34,95 | 35,23 | 00:00:00 | | 2018-01-10 | 34,90 | 1.279.762 | 35,05 | 34,35 | 35,05 | 00:00:00 | | 2018-01-11 | 36,59 | 3.104.763 | 36,59 | 34,93 | 34,93 | 00:00:00 | | 2018-01-12 | 36,87 | 1.557.717 | 37,03 | 36,37 | 36,50 | 00:00:00 | | 2018-01-16 | 36,56 | 864.491 | 37,03 | 36,53 | 37,03 | 00:00:00 | | 2018-01-17 | 36,52 | 2.012.881 | 37,34 | 36,48 | 37,27 | 00:00:00 | | 2018-01-18 | 36,92 | 2.378.727 | 37,02 | 35,79 | 36,50 | 00:00:00 | | 2018-01-19 | 37,18 | 3.093.405 | 37,33 | 36,10 | 36,91 | 00:00:00 | | 2018-01-22 | 37,59 | 1.564.985 | 37,79 | 37,03 | 37,03 | 00:00:00 | | 2018-01-23 | 37,16 | 1.003.691 | 37,61 | 37,05 | 37,25 | 00:00:00 | | 2018-01-24 | 37,42 | 2.376.979 | 37,94 | 37,17 | 37,17 | 00:00:00 | | 2018-01-25 | 37,69 | 1.926.060 | 38,28 | 37,67 | 37,81 | 00:00:00 | | 2018-01-26 | 38,19 | 1.817.573 | 38,28 | 37,52 | 37,78 | 00:00:00 | | 2018-01-29 | 37,87 | 1.536.167 | 38,47 | 37,81 | 38,11 | 00:00:00 | | 2018-01-30 | 36,93 | 1.355.128 | 38,00 | 36,91 | 37,76 | 00:00:00 | | 2018-01-31 | 37,38 | 1.881.941 | 37,44 | 36,58 | 36,58 | 00:00:00 | | 2018-02-01 | 37,19 | 2.029.684 | 37,52 | 37,11 | 37,31 | 00:00:00 | | 2018-02-02 | 38,49 | 9.745.719 | 39,73 | 36,35 | 36,46 | 00:00:00 | | 2018-02-05 | 36,66 | 4.913.928 | 38,40 | 36,65 | 38,05 | 00:00:00 | | 2018-02-06 | 36,03 | 4.623.559 | 36,72 | 35,52 | 36,25 | 00:00:00 | | 2018-02-07 | 35,71 | 2.604.130 | 36,23 | 35,47 | 36,00 | 00:00:00 | | 2018-02-08 | 35,10 | 2.607.620 | 36,42 | 35,10 | 35,85 | 00:00:00 | | 2018-02-09 | 35,12 | 2.163.122 | 35,33 | 34,24 | 35,25 | 00:00:00 | | 2018-02-12 | 35,53 | 1.283.805 | 35,87 | 35,21 | 35,24 | 00:00:00 | | 2018-02-13 | 35,38 | 1.098.137 | 35,73 | 35,12 | 35,15 | 00:00:00 | | 2018-02-14 | 36,49 | 2.476.676 | 36,76 | 34,94 | 35,24 | 00:00:00 | | 2018-02-15 | 34,05 | 4.694.586 | 36,50 | 33,85 | 36,50 | 00:00:00 | | 2018-02-16 | 33,40 | 3.723.936 | 34,84 | 33,14 | 34,02 | 00:00:00 | | 2018-02-20 | 32,34 | 4.609.449 | 33,49 | 32,22 | 33,37 | 00:00:00 | | 2018-02-21 | 31,83 | 4.108.288 | 32,71 | 31,79 | 32,40 | 00:00:00 | | 2018-02-22 | 31,90 | 3.824.849 | 32,50 | 31,59 | 31,86 | 00:00:00 | | 2018-02-23 | 32,27 | 4.188.633 | 32,80 | 31,74 | 32,21 | 00:00:00 | | 2018-02-26 | 32,28 | 2.299.213 | 32,59 | 32,02 | 32,49 | 00:00:00 | | 2018-02-27 | 32,18 | 1.916.059 | 32,90 | 32,17 | 32,34 | 00:00:00 | | 2018-02-28 | 31,14 | 1.636.958 | 32,46 | 31,12 | 32,31 | 00:00:00 | | 2018-03-01 | 31,87 | 4.669.118 | 31,97 | 31,12 | 31,30 | 00:00:00 | | 2018-03-02 | 31,70 | 1.029.319 | 31,83 | 31,29 | 31,46 | 00:00:00 | | 2018-03-05 | 32,17 | 1.459.292 | 32,30 | 31,26 | 31,26 | 00:00:00 | | 2018-03-06 | 32,65 | 1.722.864 | 32,78 | 32,01 | 32,01 | 00:00:00 | | 2018-03-07 | 33,00 | 1.525.778 | 33,09 | 32,44 | 32,56 | 00:00:00 | | 2018-03-08 | 32,89 | 902.374 | 33,31 | 32,77 | 33,21 | 00:00:00 | | 2018-03-09 | 33,69 | 1.069.968 | 33,83 | 33,00 | 33,21 | 00:00:00 | | 2018-03-12 | 33,89 | 888.897 | 33,99 | 33,42 | 33,90 | 00:00:00 | | 2018-03-13 | 32,93 | 1.084.785 | 34,08 | 32,84 | 33,89 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
