|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-03 | 22,21 | 1.526.000 | 22,49 | 21,87 | 22,35 | 00:00:00 | | 2006-01-04 | 22,39 | 1.569.700 | 22,42 | 22,01 | 22,22 | 00:00:00 | | 2006-01-05 | 22,22 | 1.049.100 | 22,44 | 22,01 | 22,34 | 00:00:00 | | 2006-01-06 | 22,42 | 1.439.400 | 22,47 | 22,10 | 22,39 | 00:00:00 | | 2006-01-09 | 22,08 | 1.277.600 | 22,40 | 21,97 | 22,37 | 00:00:00 | | 2006-01-10 | 21,86 | 2.143.400 | 22,01 | 21,41 | 21,97 | 00:00:00 | | 2006-01-11 | 22,06 | 1.427.400 | 22,35 | 21,57 | 21,57 | 00:00:00 | | 2006-01-12 | 21,99 | 1.027.300 | 22,13 | 21,95 | 21,99 | 00:00:00 | | 2006-01-13 | 22,02 | 476.200 | 22,25 | 21,94 | 22,13 | 00:00:00 | | 2006-01-17 | 21,71 | 953.500 | 22,09 | 21,54 | 22,08 | 00:00:00 | | 2006-01-18 | 21,63 | 1.033.500 | 22,12 | 21,49 | 21,85 | 00:00:00 | | 2006-01-19 | 21,96 | 1.864.700 | 22,11 | 21,42 | 21,56 | 00:00:00 | | 2006-01-20 | 21,73 | 2.552.200 | 22,32 | 21,63 | 21,77 | 00:00:00 | | 2006-01-23 | 21,71 | 1.637.800 | 21,92 | 21,32 | 21,62 | 00:00:00 | | 2006-01-24 | 21,52 | 1.390.600 | 21,68 | 21,45 | 21,66 | 00:00:00 | | 2006-01-25 | 21,37 | 1.336.100 | 21,49 | 21,32 | 21,32 | 00:00:00 | | 2006-01-26 | 21,50 | 2.386.900 | 21,69 | 21,17 | 21,69 | 00:00:00 | | 2006-01-27 | 21,16 | 2.169.800 | 21,60 | 21,11 | 21,48 | 00:00:00 | | 2006-01-30 | 21,47 | 1.866.000 | 21,55 | 21,14 | 21,26 | 00:00:00 | | 2006-01-31 | 21,40 | 926.400 | 21,63 | 21,12 | 21,56 | 00:00:00 | | 2006-02-01 | 21,22 | 2.347.200 | 21,61 | 21,18 | 21,35 | 00:00:00 | | 2006-02-02 | 20,65 | 3.572.000 | 21,24 | 20,59 | 21,13 | 00:00:00 | | 2006-02-03 | 20,30 | 3.516.200 | 20,71 | 20,19 | 20,49 | 00:00:00 | | 2006-02-06 | 20,26 | 1.289.400 | 20,40 | 20,09 | 20,32 | 00:00:00 | | 2006-02-07 | 20,06 | 1.186.000 | 20,55 | 19,96 | 20,19 | 00:00:00 | | 2006-02-08 | 19,94 | 1.251.100 | 20,59 | 19,88 | 20,07 | 00:00:00 | | 2006-02-09 | 20,12 | 1.340.900 | 20,39 | 19,79 | 20,05 | 00:00:00 | | 2006-02-10 | 20,18 | 1.047.000 | 20,26 | 19,83 | 20,17 | 00:00:00 | | 2006-02-13 | 20,50 | 2.447.300 | 20,70 | 20,12 | 20,21 | 00:00:00 | | 2006-02-14 | 20,30 | 1.380.200 | 20,56 | 20,24 | 20,45 | 00:00:00 | | 2006-02-15 | 20,26 | 1.096.100 | 20,36 | 20,05 | 20,36 | 00:00:00 | | 2006-02-16 | 20,44 | 709.100 | 20,61 | 20,16 | 20,25 | 00:00:00 | | 2006-02-17 | 20,61 | 1.101.800 | 20,69 | 20,19 | 20,36 | 00:00:00 | | 2006-02-21 | 20,24 | 1.070.700 | 20,66 | 20,20 | 20,55 | 00:00:00 | | 2006-02-22 | 20,41 | 1.451.400 | 20,48 | 20,09 | 20,41 | 00:00:00 | | 2006-02-23 | 20,48 | 778.400 | 20,65 | 20,14 | 20,32 | 00:00:00 | | 2006-02-24 | 20,60 | 675.200 | 20,64 | 20,25 | 20,48 | 00:00:00 | | 2006-02-27 | 20,91 | 904.600 | 21,01 | 20,40 | 20,67 | 00:00:00 | | 2006-02-28 | 20,31 | 2.471.700 | 20,93 | 20,15 | 20,86 | 00:00:00 | | 2006-03-01 | 19,86 | 4.480.600 | 21,15 | 19,82 | 20,48 | 00:00:00 | | 2006-03-02 | 20,33 | 1.114.800 | 20,36 | 19,73 | 19,79 | 00:00:00 | | 2006-03-03 | 20,30 | 865.300 | 20,82 | 20,08 | 20,15 | 00:00:00 | | 2006-03-06 | 20,02 | 1.081.100 | 20,41 | 19,94 | 20,30 | 00:00:00 | | 2006-03-07 | 19,84 | 1.289.700 | 20,09 | 19,77 | 20,05 | 00:00:00 | | 2006-03-08 | 19,67 | 1.909.600 | 19,96 | 19,56 | 19,88 | 00:00:00 | | 2006-03-09 | 19,59 | 1.169.100 | 19,89 | 19,53 | 19,89 | 00:00:00 | | 2006-03-10 | 19,54 | 2.506.100 | 19,72 | 19,39 | 19,47 | 00:00:00 | | 2006-03-13 | 19,63 | 2.425.400 | 19,92 | 19,54 | 19,54 | 00:00:00 | | 2006-03-14 | 19,73 | 2.583.000 | 19,85 | 19,60 | 19,78 | 00:00:00 | | 2006-03-15 | 19,30 | 2.002.300 | 19,78 | 19,17 | 19,68 | 00:00:00 | | 2006-03-16 | 18,67 | 2.848.900 | 19,35 | 18,65 | 19,26 | 00:00:00 | | 2006-03-17 | 18,54 | 3.654.100 | 18,89 | 18,39 | 18,64 | 00:00:00 | | 2006-03-20 | 18,53 | 2.034.100 | 18,65 | 18,48 | 18,49 | 00:00:00 | | 2006-03-21 | 18,35 | 1.425.700 | 18,72 | 18,30 | 18,47 | 00:00:00 | | 2006-03-22 | 18,56 | 2.105.800 | 18,73 | 18,21 | 18,25 | 00:00:00 | | 2006-03-23 | 19,74 | 5.341.700 | 20,10 | 19,38 | 19,43 | 00:00:00 | | 2006-03-24 | 19,96 | 1.717.200 | 20,16 | 19,67 | 19,73 | 00:00:00 | | 2006-03-27 | 19,88 | 1.906.500 | 20,02 | 19,81 | 20,02 | 00:00:00 | | 2006-03-28 | 19,52 | 1.691.800 | 19,94 | 19,45 | 19,94 | 00:00:00 | | 2006-03-29 | 19,83 | 1.446.000 | 19,92 | 19,35 | 19,55 | 00:00:00 | | 2006-03-30 | 19,99 | 2.488.600 | 20,12 | 19,75 | 19,75 | 00:00:00 | | 2006-03-31 | 20,47 | 2.605.200 | 20,47 | 19,80 | 20,05 | 00:00:00 | | 2006-04-03 | 20,84 | 2.961.700 | 20,90 | 20,45 | 20,52 | 00:00:00 | | 2006-04-04 | 21,00 | 2.591.400 | 21,15 | 20,79 | 20,80 | 00:00:00 | | 2006-04-05 | 20,96 | 2.944.400 | 21,66 | 20,71 | 21,05 | 00:00:00 | | 2006-04-06 | 21,09 | 1.619.400 | 21,20 | 20,76 | 21,01 | 00:00:00 | | 2006-04-07 | 20,92 | 1.089.700 | 21,50 | 20,80 | 21,23 | 00:00:00 | | 2006-04-10 | 20,64 | 1.916.400 | 21,15 | 20,63 | 21,00 | 00:00:00 | | 2006-04-11 | 20,80 | 2.411.800 | 20,89 | 20,50 | 20,64 | 00:00:00 | | 2006-04-12 | 20,85 | 1.113.500 | 21,00 | 20,44 | 20,76 | 00:00:00 | | 2006-04-13 | 20,93 | 920.400 | 21,20 | 20,66 | 20,75 | 00:00:00 | | 2006-04-17 | 20,55 | 2.141.400 | 21,34 | 20,44 | 20,78 | 00:00:00 | | 2006-04-18 | 20,87 | 1.120.500 | 20,96 | 20,55 | 20,62 | 00:00:00 | | 2006-04-19 | 20,86 | 1.176.600 | 21,06 | 20,71 | 20,83 | 00:00:00 | | 2006-04-20 | 20,88 | 767.800 | 21,01 | 20,60 | 20,95 | 00:00:00 | | 2006-04-21 | 20,60 | 2.539.700 | 21,24 | 20,40 | 21,00 | 00:00:00 | | 2006-04-24 | 20,44 | 1.103.700 | 20,68 | 20,17 | 20,49 | 00:00:00 | | 2006-04-25 | 20,39 | 927.600 | 20,54 | 20,29 | 20,45 | 00:00:00 | | 2006-04-26 | 20,60 | 1.737.700 | 20,74 | 20,22 | 20,32 | 00:00:00 | | 2006-04-27 | 20,69 | 1.503.900 | 20,82 | 20,54 | 20,62 | 00:00:00 | | 2006-04-28 | 20,71 | 1.940.800 | 20,97 | 20,62 | 20,82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
