|
 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 | | 2018-07-06 | 29,07 | 809.745 | 29,12 | 28,43 | 28,52 | 00:00:00 | | 2018-07-09 | 29,47 | 1.147.526 | 29,56 | 29,17 | 29,22 | 00:00:00 | | 2018-07-10 | 29,29 | 957.801 | 29,72 | 28,63 | 29,69 | 00:00:00 | | 2018-07-11 | 28,96 | 1.496.899 | 29,18 | 28,30 | 28,90 | 00:00:00 | | 2018-07-12 | 28,78 | 1.566.898 | 29,26 | 28,54 | 29,00 | 00:00:00 | | 2018-07-13 | 29,39 | 1.888.456 | 29,43 | 28,49 | 28,80 | 00:00:00 | | 2018-07-16 | 28,81 | 1.249.784 | 29,58 | 28,59 | 29,37 | 00:00:00 | | 2018-07-17 | 28,84 | 1.313.337 | 29,27 | 28,31 | 28,49 | 00:00:00 | | 2018-07-18 | 28,71 | 1.448.231 | 29,16 | 28,54 | 28,80 | 00:00:00 | | 2018-07-19 | 28,16 | 974.438 | 28,86 | 28,09 | 28,62 | 00:00:00 | | 2018-07-20 | 28,06 | 1.124.809 | 28,29 | 27,80 | 28,15 | 00:00:00 | | 2018-07-23 | 28,23 | 833.577 | 28,29 | 27,68 | 28,06 | 00:00:00 | | 2018-07-24 | 28,05 | 988.554 | 28,43 | 27,94 | 28,36 | 00:00:00 | | 2018-07-25 | 27,43 | 659.118 | 28,16 | 27,37 | 28,00 | 00:00:00 | | 2018-07-26 | 27,33 | 1.796.773 | 27,94 | 27,08 | 27,62 | 00:00:00 | | 2018-07-27 | 27,45 | 742.883 | 27,79 | 27,00 | 27,43 | 00:00:00 | | 2018-07-30 | 27,30 | 1.017.653 | 27,64 | 27,27 | 27,43 | 00:00:00 | | 2018-07-31 | 28,23 | 1.787.095 | 28,29 | 27,24 | 27,24 | 00:00:00 | | 2018-08-01 | 28,97 | 1.475.797 | 29,09 | 28,05 | 28,23 | 00:00:00 | | 2018-08-02 | 28,57 | 906.541 | 28,90 | 28,34 | 28,70 | 00:00:00 | | 2018-08-03 | 28,59 | 745.229 | 28,89 | 28,31 | 28,57 | 00:00:00 | | 2018-08-06 | 28,30 | 999.758 | 28,74 | 28,23 | 28,54 | 00:00:00 | | 2018-08-07 | 28,22 | 759.465 | 28,61 | 28,15 | 28,31 | 00:00:00 | | 2018-08-08 | 27,98 | 1.186.054 | 28,41 | 27,92 | 28,29 | 00:00:00 | | 2018-08-09 | 27,83 | 1.385.782 | 28,77 | 27,04 | 28,42 | 00:00:00 | | 2018-08-10 | 27,80 | 1.988.664 | 27,86 | 26,89 | 27,75 | 00:00:00 | | 2018-08-13 | 27,55 | 1.771.209 | 28,03 | 27,28 | 27,83 | 00:00:00 | | 2018-08-14 | 27,41 | 1.750.095 | 27,99 | 27,34 | 27,64 | 00:00:00 | | 2018-08-15 | 26,80 | 2.209.915 | 27,18 | 26,55 | 27,18 | 00:00:00 | | 2018-08-16 | 26,66 | 1.297.557 | 27,14 | 26,62 | 26,89 | 00:00:00 | | 2018-08-17 | 26,54 | 1.938.250 | 26,75 | 26,28 | 26,66 | 00:00:00 | | 2018-08-20 | 26,63 | 1.344.234 | 26,99 | 26,59 | 26,60 | 00:00:00 | | 2018-08-21 | 27,40 | 1.564.758 | 27,67 | 26,73 | 26,73 | 00:00:00 | | 2018-08-22 | 27,16 | 1.345.936 | 27,40 | 26,92 | 27,30 | 00:00:00 | | 2018-08-23 | 25,90 | 1.562.922 | 27,14 | 25,87 | 27,14 | 00:00:00 | | 2018-08-24 | 26,69 | 2.290.461 | 26,98 | 26,06 | 26,28 | 00:00:00 | | 2018-08-27 | 27,11 | 1.095.953 | 27,49 | 26,67 | 26,70 | 00:00:00 | | 2018-08-28 | 26,95 | 1.559.360 | 27,38 | 26,86 | 27,28 | 00:00:00 | | 2018-08-29 | 27,32 | 1.326.481 | 27,58 | 26,87 | 26,88 | 00:00:00 | | 2018-08-30 | 27,18 | 1.600.283 | 27,45 | 26,97 | 27,35 | 00:00:00 | | 2018-08-31 | 26,81 | 1.706.595 | 27,29 | 26,62 | 27,15 | 00:00:00 | | 2018-09-04 | 26,41 | 1.677.817 | 26,95 | 25,93 | 26,67 | 00:00:00 | | 2018-09-05 | 26,25 | 1.878.636 | 26,51 | 26,03 | 26,22 | 00:00:00 | | 2018-09-06 | 26,31 | 3.933.299 | 26,56 | 26,04 | 26,16 | 00:00:00 | | 2018-09-07 | 26,64 | 2.784.025 | 26,87 | 26,14 | 26,19 | 00:00:00 | | 2018-09-10 | 27,79 | 1.976.052 | 27,91 | 26,66 | 26,85 | 00:00:00 | | 2018-09-11 | 27,18 | 1.774.110 | 27,76 | 27,02 | 27,57 | 00:00:00 | | 2018-09-12 | 27,52 | 835.280 | 27,59 | 26,84 | 27,14 | 00:00:00 | | 2018-09-13 | 27,93 | 1.103.026 | 28,25 | 27,53 | 27,65 | 00:00:00 | | 2018-09-14 | 28,20 | 1.162.703 | 28,53 | 27,82 | 27,84 | 00:00:00 | | 2018-09-17 | 27,92 | 838.153 | 28,32 | 27,72 | 28,22 | 00:00:00 | | 2018-09-18 | 28,24 | 1.094.589 | 28,47 | 27,75 | 27,94 | 00:00:00 | | 2018-09-19 | 28,59 | 1.242.377 | 28,74 | 28,16 | 28,20 | 00:00:00 | | 2018-09-20 | 29,17 | 1.270.599 | 29,55 | 28,70 | 28,80 | 00:00:00 | | 2018-09-21 | 29,25 | 2.209.540 | 29,36 | 28,79 | 29,23 | 00:00:00 | | 2018-09-24 | 28,36 | 1.952.720 | 29,12 | 28,32 | 29,03 | 00:00:00 | | 2018-09-25 | 29,01 | 912.272 | 29,05 | 28,29 | 28,50 | 00:00:00 | | 2018-09-26 | 28,91 | 1.516.670 | 29,44 | 28,85 | 29,14 | 00:00:00 | | 2018-09-27 | 29,33 | 296.647 | 29,49 | 28,84 | 29,02 | 00:00:00 | | 2018-09-28 | 28,93 | 990.050 | 29,04 | 28,63 | 28,87 | 00:00:00 | | 2018-10-01 | 28,24 | 1.498.762 | 29,48 | 28,02 | 29,15 | 00:00:00 | | 2018-10-02 | 28,13 | 2.238.831 | 28,42 | 27,95 | 28,12 | 00:00:00 | | 2018-10-03 | 27,36 | 2.477.019 | 28,56 | 27,22 | 28,30 | 00:00:00 | | 2018-10-04 | 27,01 | 1.478.580 | 27,48 | 26,78 | 27,33 | 00:00:00 | | 2018-10-05 | 26,66 | 1.934.809 | 27,19 | 26,23 | 27,05 | 00:00:00 | | 2018-10-08 | 27,21 | 1.879.908 | 27,24 | 26,46 | 26,54 | 00:00:00 | | 2018-10-09 | 26,37 | 2.038.240 | 27,32 | 26,20 | 27,23 | 00:00:00 | | 2018-10-10 | 25,17 | 2.336.224 | 26,41 | 25,12 | 26,21 | 00:00:00 | | 2018-10-11 | 25,30 | 34.073 | 25,44 | 25,15 | 25,35 | 00:00:00 | | 2018-10-12 | 25,28 | 4.055.030 | 25,36 | 24,47 | 25,23 | 00:00:00 | | 2018-10-15 | 25,95 | 1.429.351 | 26,19 | 25,19 | 25,21 | 00:00:00 | | 2018-10-16 | 26,34 | 1.393.594 | 27,66 | 25,93 | 26,07 | 00:00:00 | | 2018-10-17 | 26,31 | 1.778.964 | 26,49 | 25,95 | 26,32 | 00:00:00 | | 2018-10-18 | 25,80 | 1.696.022 | 26,61 | 25,75 | 26,27 | 00:00:00 | | 2018-10-19 | 26,01 | 673.111 | 26,31 | 25,80 | 26,04 | 00:00:00 | | 2018-10-22 | 25,95 | 1.489.619 | 26,22 | 25,74 | 26,13 | 00:00:00 | | 2018-10-23 | 25,34 | 2.528.408 | 25,81 | 25,04 | 25,62 | 00:00:00 | | 2018-10-24 | 23,77 | 3.375.752 | 25,44 | 23,59 | 25,23 | 00:00:00 | | 2018-10-25 | 23,99 | 2.187.758 | 24,72 | 23,89 | 24,09 | 00:00:00 | | 2018-10-26 | 24,01 | 3.575.723 | 24,39 | 23,17 | 23,30 | 00:00:00 | | 2018-10-29 | 24,51 | 2.711.736 | 25,33 | 24,16 | 24,38 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
