|
 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 | | 2018-03-13 | 32,93 | 1.084.785 | 34,08 | 32,84 | 33,89 | 00:00:00 | | 2018-03-14 | 32,96 | 778.821 | 33,26 | 32,84 | 33,17 | 00:00:00 | | 2018-03-15 | 33,17 | 1.011.722 | 33,47 | 32,89 | 33,47 | 00:00:00 | | 2018-03-16 | 33,16 | 1.555.798 | 33,59 | 32,82 | 33,25 | 00:00:00 | | 2018-03-19 | 32,29 | 861.297 | 33,13 | 31,77 | 33,06 | 00:00:00 | | 2018-03-20 | 31,68 | 1.488.323 | 33,09 | 31,61 | 32,47 | 00:00:00 | | 2018-03-21 | 32,28 | 1.847.182 | 32,66 | 31,70 | 31,75 | 00:00:00 | | 2018-03-22 | 32,06 | 1.037.062 | 32,46 | 31,73 | 32,05 | 00:00:00 | | 2018-03-23 | 32,18 | 2.322.540 | 32,69 | 31,78 | 32,05 | 00:00:00 | | 2018-03-26 | 33,28 | 1.957.820 | 33,46 | 32,20 | 32,70 | 00:00:00 | | 2018-03-27 | 32,36 | 1.106.860 | 33,50 | 32,19 | 33,48 | 00:00:00 | | 2018-03-28 | 31,85 | 1.060.451 | 32,73 | 31,84 | 32,40 | 00:00:00 | | 2018-03-29 | 31,31 | 2.286.002 | 32,04 | 31,30 | 31,81 | 00:00:00 | | 2018-04-02 | 30,98 | 2.004.163 | 32,49 | 30,85 | 31,28 | 00:00:00 | | 2018-04-03 | 31,05 | 1.779.701 | 31,58 | 30,83 | 31,35 | 00:00:00 | | 2018-04-04 | 31,58 | 1.357.765 | 31,88 | 30,70 | 30,83 | 00:00:00 | | 2018-04-05 | 32,23 | 1.102.252 | 32,39 | 31,76 | 31,76 | 00:00:00 | | 2018-04-06 | 31,36 | 1.426.691 | 32,12 | 31,19 | 31,99 | 00:00:00 | | 2018-04-09 | 31,29 | 1.673.634 | 32,02 | 31,27 | 31,60 | 00:00:00 | | 2018-04-10 | 32,01 | 1.828.195 | 32,23 | 31,51 | 32,04 | 00:00:00 | | 2018-04-11 | 31,38 | 1.475.695 | 32,18 | 31,28 | 31,86 | 00:00:00 | | 2018-04-12 | 31,05 | 1.992.917 | 31,77 | 30,80 | 31,49 | 00:00:00 | | 2018-04-13 | 30,80 | 1.285.453 | 31,45 | 30,75 | 31,13 | 00:00:00 | | 2018-04-16 | 30,84 | 1.931.262 | 31,12 | 30,48 | 31,04 | 00:00:00 | | 2018-04-17 | 31,56 | 2.856.016 | 31,79 | 30,77 | 31,16 | 00:00:00 | | 2018-04-18 | 32,08 | 1.716.081 | 32,38 | 31,66 | 31,69 | 00:00:00 | | 2018-04-19 | 32,22 | 1.826.756 | 32,68 | 32,00 | 32,53 | 00:00:00 | | 2018-04-20 | 31,78 | 1.329.748 | 32,45 | 31,49 | 32,24 | 00:00:00 | | 2018-04-23 | 32,89 | 2.371.959 | 33,38 | 31,62 | 31,90 | 00:00:00 | | 2018-04-24 | 33,25 | 1.748.390 | 33,31 | 32,89 | 32,92 | 00:00:00 | | 2018-04-25 | 32,51 | 835.830 | 33,21 | 32,33 | 33,01 | 00:00:00 | | 2018-04-26 | 32,49 | 1.300.032 | 32,65 | 32,03 | 32,40 | 00:00:00 | | 2018-04-27 | 30,51 | 2.118.510 | 32,60 | 30,49 | 32,60 | 00:00:00 | | 2018-04-30 | 30,14 | 1.482.307 | 31,02 | 30,08 | 30,69 | 00:00:00 | | 2018-05-01 | 29,88 | 1.431.535 | 30,27 | 29,37 | 30,10 | 00:00:00 | | 2018-05-02 | 29,35 | 1.186.769 | 30,06 | 29,30 | 29,91 | 00:00:00 | | 2018-05-03 | 30,47 | 3.597.924 | 30,70 | 29,06 | 29,26 | 00:00:00 | | 2018-05-04 | 31,75 | 2.813.624 | 32,10 | 30,21 | 30,50 | 00:00:00 | | 2018-05-07 | 32,91 | 3.794.430 | 33,50 | 31,70 | 31,85 | 00:00:00 | | 2018-05-08 | 31,15 | 4.722.922 | 33,22 | 31,08 | 32,77 | 00:00:00 | | 2018-05-09 | 30,34 | 9.004.764 | 31,64 | 28,00 | 31,64 | 00:00:00 | | 2018-05-10 | 30,80 | 2.638.218 | 30,96 | 30,34 | 30,55 | 00:00:00 | | 2018-05-11 | 29,61 | 3.423.031 | 31,07 | 29,59 | 30,74 | 00:00:00 | | 2018-05-14 | 30,22 | 2.097.919 | 30,55 | 29,47 | 29,55 | 00:00:00 | | 2018-05-15 | 29,79 | 2.062.866 | 30,09 | 29,57 | 30,05 | 00:00:00 | | 2018-05-16 | 29,54 | 2.727.826 | 30,02 | 29,41 | 29,78 | 00:00:00 | | 2018-05-17 | 29,17 | 2.803.346 | 29,62 | 28,90 | 29,62 | 00:00:00 | | 2018-05-18 | 29,22 | 2.423.612 | 29,64 | 28,99 | 29,27 | 00:00:00 | | 2018-05-21 | 29,05 | 2.231.028 | 29,39 | 29,01 | 29,26 | 00:00:00 | | 2018-05-22 | 29,04 | 1.492.644 | 29,38 | 29,04 | 29,11 | 00:00:00 | | 2018-05-23 | 28,94 | 3.309.531 | 29,09 | 28,50 | 28,89 | 00:00:00 | | 2018-05-24 | 28,77 | 1.665.849 | 29,11 | 28,47 | 28,94 | 00:00:00 | | 2018-05-25 | 28,70 | 1.663.161 | 29,17 | 28,55 | 28,75 | 00:00:00 | | 2018-05-29 | 28,47 | 1.750.751 | 28,73 | 27,98 | 28,70 | 00:00:00 | | 2018-05-30 | 28,71 | 2.138.345 | 29,28 | 28,50 | 28,67 | 00:00:00 | | 2018-05-31 | 28,51 | 2.836.483 | 29,05 | 28,18 | 29,00 | 00:00:00 | | 2018-06-01 | 29,41 | 2.023.977 | 29,49 | 28,56 | 28,72 | 00:00:00 | | 2018-06-04 | 29,31 | 1.066.039 | 29,67 | 29,26 | 29,61 | 00:00:00 | | 2018-06-05 | 28,19 | 1.731.480 | 29,39 | 27,92 | 29,30 | 00:00:00 | | 2018-06-06 | 28,99 | 1.115.889 | 29,12 | 27,99 | 28,16 | 00:00:00 | | 2018-06-07 | 29,32 | 1.188.374 | 29,64 | 28,85 | 28,85 | 00:00:00 | | 2018-06-08 | 29,37 | 1.098.897 | 29,58 | 29,04 | 29,19 | 00:00:00 | | 2018-06-11 | 29,73 | 696.367 | 30,05 | 29,25 | 29,25 | 00:00:00 | | 2018-06-12 | 30,14 | 792.335 | 30,38 | 29,68 | 29,78 | 00:00:00 | | 2018-06-13 | 29,18 | 1.589.080 | 29,97 | 28,88 | 29,68 | 00:00:00 | | 2018-06-14 | 29,45 | 2.145.035 | 29,57 | 29,00 | 29,18 | 00:00:00 | | 2018-06-15 | 29,52 | 1.594.869 | 29,74 | 29,16 | 29,53 | 00:00:00 | | 2018-06-18 | 29,23 | 1.311.859 | 29,74 | 29,18 | 29,21 | 00:00:00 | | 2018-06-19 | 29,00 | 1.666.786 | 29,09 | 28,78 | 28,87 | 00:00:00 | | 2018-06-20 | 29,57 | 1.329.557 | 29,75 | 29,05 | 29,10 | 00:00:00 | | 2018-06-21 | 29,34 | 811.859 | 29,58 | 29,21 | 29,58 | 00:00:00 | | 2018-06-22 | 30,13 | 3.408.312 | 30,50 | 29,48 | 29,64 | 00:00:00 | | 2018-06-25 | 29,68 | 1.800.477 | 30,15 | 29,54 | 29,99 | 00:00:00 | | 2018-06-26 | 29,00 | 1.121.951 | 29,85 | 28,77 | 29,59 | 00:00:00 | | 2018-06-27 | 28,32 | 1.168.511 | 28,94 | 28,30 | 28,94 | 00:00:00 | | 2018-06-28 | 27,92 | 2.183.450 | 28,42 | 27,70 | 28,37 | 00:00:00 | | 2018-06-29 | 27,54 | 2.517.408 | 27,92 | 27,11 | 27,92 | 00:00:00 | | 2018-07-02 | 27,69 | 916.220 | 27,71 | 27,14 | 27,43 | 00:00:00 | | 2018-07-03 | 28,19 | 717.497 | 28,46 | 27,76 | 27,90 | 00:00:00 | | 2018-07-05 | 28,53 | 1.195.275 | 28,89 | 28,18 | 28,27 | 00:00:00 | | 2018-07-06 | 29,07 | 809.745 | 29,12 | 28,43 | 28,52 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
