|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-05-16 | 41,21 | 508.500 | 41,83 | 41,07 | 41,83 | 00:00:00 | | 2005-05-17 | 40,89 | 956.200 | 41,22 | 40,60 | 41,22 | 00:00:00 | | 2005-05-18 | 41,09 | 1.856.300 | 41,44 | 40,80 | 40,95 | 00:00:00 | | 2005-05-19 | 41,99 | 1.151.900 | 42,08 | 41,07 | 41,09 | 00:00:00 | | 2005-05-20 | 42,99 | 1.878.400 | 43,17 | 41,98 | 42,06 | 00:00:00 | | 2005-05-23 | 42,89 | 1.298.900 | 43,13 | 42,50 | 42,73 | 00:00:00 | | 2005-05-24 | 42,76 | 425.700 | 42,99 | 42,54 | 42,61 | 00:00:00 | | 2005-05-25 | 42,51 | 408.300 | 42,80 | 42,28 | 42,60 | 00:00:00 | | 2005-05-26 | 42,70 | 687.000 | 42,81 | 42,47 | 42,47 | 00:00:00 | | 2005-05-27 | 42,59 | 520.400 | 42,83 | 42,50 | 42,83 | 00:00:00 | | 2005-05-31 | 41,91 | 853.500 | 42,66 | 41,90 | 42,52 | 00:00:00 | | 2005-06-01 | 42,04 | 546.500 | 42,14 | 41,75 | 41,88 | 00:00:00 | | 2005-06-02 | 42,49 | 649.400 | 42,62 | 41,80 | 42,04 | 00:00:00 | | 2005-06-03 | 42,31 | 531.000 | 42,85 | 42,23 | 42,61 | 00:00:00 | | 2005-06-06 | 42,20 | 428.000 | 42,50 | 42,04 | 42,35 | 00:00:00 | | 2005-06-07 | 42,35 | 1.391.500 | 42,85 | 42,00 | 42,28 | 00:00:00 | | 2005-06-08 | 42,45 | 727.100 | 42,92 | 42,23 | 42,23 | 00:00:00 | | 2005-06-09 | 43,41 | 1.562.800 | 43,55 | 42,50 | 42,51 | 00:00:00 | | 2005-06-10 | 43,69 | 748.200 | 43,84 | 43,32 | 43,52 | 00:00:00 | | 2005-06-13 | 43,83 | 1.531.700 | 43,90 | 43,56 | 43,75 | 00:00:00 | | 2005-06-14 | 44,35 | 1.801.300 | 44,56 | 43,81 | 43,94 | 00:00:00 | | 2005-06-15 | 44,38 | 1.367.500 | 44,49 | 44,13 | 44,35 | 00:00:00 | | 2005-06-16 | 45,19 | 2.075.500 | 45,21 | 44,28 | 44,58 | 00:00:00 | | 2005-06-17 | 46,15 | 4.438.000 | 46,58 | 45,35 | 45,51 | 00:00:00 | | 2005-06-20 | 46,84 | 1.864.000 | 46,90 | 46,09 | 46,19 | 00:00:00 | | 2005-06-21 | 47,09 | 2.575.900 | 47,26 | 46,79 | 46,97 | 00:00:00 | | 2005-06-22 | 47,74 | 2.027.900 | 47,94 | 46,96 | 47,34 | 00:00:00 | | 2005-06-23 | 47,95 | 2.377.700 | 48,40 | 47,50 | 47,74 | 00:00:00 | | 2005-06-24 | 47,80 | 2.032.800 | 48,15 | 47,45 | 48,05 | 00:00:00 | | 2005-06-27 | 46,55 | 1.321.200 | 48,08 | 46,25 | 47,34 | 00:00:00 | | 2005-06-28 | 46,61 | 1.002.200 | 47,32 | 46,41 | 46,50 | 00:00:00 | | 2005-06-29 | 46,62 | 576.600 | 46,93 | 46,47 | 46,66 | 00:00:00 | | 2005-06-30 | 46,61 | 929.200 | 46,89 | 46,59 | 46,83 | 00:00:00 | | 2005-07-01 | 46,62 | 646.600 | 46,96 | 46,60 | 46,67 | 00:00:00 | | 2005-07-05 | 46,25 | 949.500 | 46,54 | 45,60 | 46,28 | 00:00:00 | | 2005-07-06 | 46,02 | 969.500 | 46,69 | 45,75 | 45,96 | 00:00:00 | | 2005-07-07 | 46,74 | 905.300 | 46,86 | 45,55 | 45,80 | 00:00:00 | | 2005-07-08 | 47,32 | 662.200 | 47,44 | 46,37 | 46,81 | 00:00:00 | | 2005-07-11 | 47,69 | 1.031.600 | 47,75 | 47,30 | 47,59 | 00:00:00 | | 2005-07-12 | 47,95 | 4.028.300 | 48,09 | 47,50 | 47,79 | 00:00:00 | | 2005-07-13 | 47,54 | 808.200 | 48,20 | 47,47 | 48,05 | 00:00:00 | | 2005-07-14 | 46,75 | 1.177.300 | 47,76 | 45,84 | 47,41 | 00:00:00 | | 2005-07-15 | 47,01 | 654.400 | 47,48 | 46,70 | 47,46 | 00:00:00 | | 2005-07-18 | 47,01 | 652.900 | 47,33 | 46,77 | 46,84 | 00:00:00 | | 2005-07-19 | 47,07 | 834.000 | 47,13 | 46,49 | 46,89 | 00:00:00 | | 2005-07-20 | 47,70 | 1.090.500 | 47,96 | 46,48 | 47,05 | 00:00:00 | | 2005-07-21 | 47,40 | 909.700 | 47,68 | 46,18 | 47,61 | 00:00:00 | | 2005-07-22 | 48,59 | 1.821.000 | 48,98 | 47,15 | 47,51 | 00:00:00 | | 2005-07-25 | 48,19 | 850.300 | 49,10 | 47,96 | 48,89 | 00:00:00 | | 2005-07-26 | 48,62 | 560.900 | 48,86 | 47,41 | 48,10 | 00:00:00 | | 2005-07-27 | 48,15 | 755.800 | 49,04 | 47,88 | 48,85 | 00:00:00 | | 2005-07-28 | 47,98 | 776.500 | 48,34 | 47,77 | 48,17 | 00:00:00 | | 2005-07-29 | 47,44 | 604.300 | 48,28 | 47,23 | 48,09 | 00:00:00 | | 2005-08-01 | 47,46 | 491.100 | 47,68 | 47,08 | 47,37 | 00:00:00 | | 2005-08-02 | 48,04 | 759.600 | 48,27 | 47,22 | 47,32 | 00:00:00 | | 2005-08-03 | 47,98 | 510.400 | 48,10 | 47,32 | 47,79 | 00:00:00 | | 2005-08-04 | 47,92 | 540.800 | 48,44 | 47,70 | 48,01 | 00:00:00 | | 2005-08-05 | 47,04 | 340.600 | 47,94 | 47,04 | 47,87 | 00:00:00 | | 2005-08-08 | 46,95 | 914.600 | 47,45 | 46,44 | 47,37 | 00:00:00 | | 2005-08-09 | 46,89 | 1.297.100 | 47,39 | 46,55 | 47,12 | 00:00:00 | | 2005-08-10 | 46,93 | 1.382.400 | 47,20 | 46,36 | 47,18 | 00:00:00 | | 2005-08-11 | 48,55 | 1.464.000 | 49,00 | 46,53 | 47,23 | 00:00:00 | | 2005-08-12 | 48,58 | 873.700 | 48,78 | 47,70 | 48,28 | 00:00:00 | | 2005-08-15 | 48,75 | 504.600 | 48,86 | 48,18 | 48,34 | 00:00:00 | | 2005-08-16 | 48,59 | 730.100 | 49,10 | 48,05 | 48,83 | 00:00:00 | | 2005-08-17 | 48,92 | 548.300 | 49,01 | 48,18 | 48,52 | 00:00:00 | | 2005-08-18 | 48,40 | 434.000 | 48,97 | 48,26 | 48,95 | 00:00:00 | | 2005-08-19 | 48,20 | 1.042.200 | 48,60 | 47,88 | 48,07 | 00:00:00 | | 2005-08-22 | 48,65 | 614.700 | 48,89 | 48,10 | 48,19 | 00:00:00 | | 2005-08-23 | 48,84 | 412.000 | 48,96 | 48,17 | 48,34 | 00:00:00 | | 2005-08-24 | 48,78 | 906.200 | 49,50 | 48,57 | 48,91 | 00:00:00 | | 2005-08-25 | 48,77 | 614.300 | 49,15 | 48,50 | 48,70 | 00:00:00 | | 2005-08-26 | 48,66 | 524.500 | 48,95 | 48,56 | 48,64 | 00:00:00 | | 2005-08-29 | 49,28 | 785.100 | 49,44 | 48,51 | 48,56 | 00:00:00 | | 2005-08-30 | 49,89 | 783.900 | 50,03 | 48,78 | 48,84 | 00:00:00 | | 2005-08-31 | 50,75 | 1.081.200 | 50,92 | 49,29 | 49,91 | 00:00:00 | | 2005-09-01 | 50,79 | 1.371.800 | 50,94 | 50,25 | 50,74 | 00:00:00 | | 2005-09-02 | 50,87 | 579.300 | 51,37 | 50,69 | 50,78 | 00:00:00 | | 2005-09-06 | 52,06 | 1.314.600 | 52,32 | 50,79 | 50,89 | 00:00:00 | | 2005-09-07 | 26,68 | 3.284.400 | 27,17 | 25,70 | 26,65 | 00:00:00 | | 2005-09-08 | 25,52 | 3.422.200 | 26,67 | 25,44 | 26,53 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
