|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-04-28 | 20,71 | 1.940.800 | 20,97 | 20,62 | 20,82 | 00:00:00 | | 2006-05-01 | 20,48 | 1.474.100 | 21,02 | 20,40 | 20,71 | 00:00:00 | | 2006-05-02 | 20,48 | 2.216.000 | 20,77 | 20,22 | 20,58 | 00:00:00 | | 2006-05-03 | 20,35 | 1.457.700 | 20,67 | 20,19 | 20,36 | 00:00:00 | | 2006-05-04 | 20,67 | 1.495.400 | 20,69 | 20,31 | 20,31 | 00:00:00 | | 2006-05-05 | 21,28 | 2.618.400 | 21,32 | 20,60 | 20,86 | 00:00:00 | | 2006-05-08 | 21,07 | 1.356.200 | 21,30 | 20,99 | 21,16 | 00:00:00 | | 2006-05-09 | 21,02 | 2.328.200 | 21,17 | 20,84 | 21,17 | 00:00:00 | | 2006-05-10 | 21,13 | 2.355.500 | 21,21 | 20,75 | 20,92 | 00:00:00 | | 2006-05-11 | 21,65 | 6.629.200 | 21,82 | 21,26 | 21,67 | 00:00:00 | | 2006-05-12 | 21,84 | 3.125.000 | 21,92 | 21,37 | 21,60 | 00:00:00 | | 2006-05-15 | 22,56 | 2.764.100 | 22,58 | 21,61 | 21,88 | 00:00:00 | | 2006-05-16 | 23,43 | 4.911.800 | 23,80 | 23,00 | 23,77 | 00:00:00 | | 2006-05-17 | 23,31 | 2.216.100 | 23,46 | 23,10 | 23,13 | 00:00:00 | | 2006-05-18 | 23,42 | 1.838.000 | 23,59 | 23,09 | 23,31 | 00:00:00 | | 2006-05-19 | 23,45 | 2.425.100 | 23,48 | 23,02 | 23,19 | 00:00:00 | | 2006-05-22 | 23,20 | 2.332.900 | 23,61 | 22,85 | 23,37 | 00:00:00 | | 2006-05-23 | 22,93 | 1.584.000 | 23,37 | 22,81 | 23,24 | 00:00:00 | | 2006-05-24 | 22,76 | 2.190.400 | 23,18 | 22,35 | 22,77 | 00:00:00 | | 2006-05-25 | 22,89 | 925.400 | 23,00 | 22,42 | 22,78 | 00:00:00 | | 2006-05-26 | 23,24 | 1.080.400 | 23,37 | 22,62 | 22,81 | 00:00:00 | | 2006-05-30 | 22,95 | 2.252.800 | 23,38 | 22,68 | 23,29 | 00:00:00 | | 2006-05-31 | 22,93 | 1.479.400 | 23,19 | 22,64 | 22,92 | 00:00:00 | | 2006-06-01 | 23,38 | 1.545.600 | 23,46 | 22,70 | 22,70 | 00:00:00 | | 2006-06-02 | 23,34 | 1.440.400 | 23,61 | 22,98 | 23,60 | 00:00:00 | | 2006-06-05 | 23,08 | 1.111.200 | 23,42 | 23,01 | 23,16 | 00:00:00 | | 2006-06-06 | 22,99 | 4.369.400 | 23,42 | 22,66 | 23,01 | 00:00:00 | | 2006-06-07 | 23,39 | 1.268.800 | 23,50 | 22,98 | 23,23 | 00:00:00 | | 2006-06-08 | 23,27 | 2.019.600 | 23,49 | 22,98 | 23,12 | 00:00:00 | | 2006-06-09 | 23,42 | 1.100.800 | 23,58 | 23,24 | 23,49 | 00:00:00 | | 2006-06-12 | 23,03 | 3.801.500 | 23,59 | 22,99 | 23,36 | 00:00:00 | | 2006-06-13 | 23,07 | 2.255.100 | 23,41 | 22,87 | 23,28 | 00:00:00 | | 2006-06-14 | 22,69 | 2.639.400 | 23,10 | 22,31 | 23,00 | 00:00:00 | | 2006-06-15 | 23,27 | 5.956.100 | 23,41 | 22,58 | 22,80 | 00:00:00 | | 2006-06-16 | 22,70 | 1.870.300 | 23,20 | 22,65 | 23,10 | 00:00:00 | | 2006-06-19 | 22,92 | 1.122.200 | 23,28 | 22,55 | 22,55 | 00:00:00 | | 2006-06-20 | 22,72 | 1.055.200 | 23,15 | 22,63 | 22,81 | 00:00:00 | | 2006-06-21 | 22,89 | 3.461.800 | 23,15 | 22,74 | 22,84 | 00:00:00 | | 2006-06-22 | 22,19 | 2.149.700 | 23,04 | 22,04 | 22,80 | 00:00:00 | | 2006-06-23 | 22,20 | 1.435.700 | 22,38 | 22,09 | 22,21 | 00:00:00 | | 2006-06-26 | 21,93 | 1.730.300 | 22,28 | 21,84 | 22,19 | 00:00:00 | | 2006-06-27 | 21,42 | 1.453.900 | 22,08 | 21,41 | 22,01 | 00:00:00 | | 2006-06-28 | 21,31 | 2.395.300 | 21,59 | 21,14 | 21,34 | 00:00:00 | | 2006-06-29 | 21,35 | 3.451.800 | 21,50 | 21,09 | 21,40 | 00:00:00 | | 2006-06-30 | 21,50 | 3.809.000 | 21,60 | 21,21 | 21,57 | 00:00:00 | | 2006-07-03 | 21,38 | 705.100 | 21,43 | 21,25 | 21,40 | 00:00:00 | | 2006-07-05 | 21,25 | 1.521.200 | 21,37 | 21,07 | 21,22 | 00:00:00 | | 2006-07-06 | 21,44 | 1.791.500 | 21,72 | 21,25 | 21,25 | 00:00:00 | | 2006-07-07 | 21,51 | 1.626.700 | 21,74 | 21,27 | 21,36 | 00:00:00 | | 2006-07-10 | 21,54 | 2.335.200 | 21,76 | 21,44 | 21,59 | 00:00:00 | | 2006-07-11 | 21,48 | 2.232.400 | 21,62 | 21,34 | 21,59 | 00:00:00 | | 2006-07-12 | 21,28 | 1.473.200 | 21,55 | 21,24 | 21,40 | 00:00:00 | | 2006-07-13 | 21,15 | 1.561.100 | 21,49 | 21,12 | 21,29 | 00:00:00 | | 2006-07-14 | 21,16 | 2.493.300 | 21,16 | 20,77 | 21,06 | 00:00:00 | | 2006-07-17 | 21,17 | 2.418.600 | 21,26 | 21,01 | 21,20 | 00:00:00 | | 2006-07-18 | 20,97 | 2.473.500 | 21,28 | 20,89 | 21,17 | 00:00:00 | | 2006-07-19 | 20,90 | 3.040.400 | 21,12 | 20,84 | 20,99 | 00:00:00 | | 2006-07-20 | 21,11 | 1.922.700 | 21,26 | 20,74 | 20,84 | 00:00:00 | | 2006-07-21 | 20,78 | 2.664.000 | 21,14 | 20,73 | 20,95 | 00:00:00 | | 2006-07-24 | 21,06 | 1.567.600 | 21,08 | 20,56 | 20,77 | 00:00:00 | | 2006-07-25 | 20,60 | 1.483.500 | 21,19 | 20,55 | 21,01 | 00:00:00 | | 2006-07-26 | 20,79 | 3.127.300 | 20,91 | 20,33 | 20,55 | 00:00:00 | | 2006-07-27 | 21,35 | 3.854.500 | 21,53 | 20,69 | 20,93 | 00:00:00 | | 2006-07-28 | 21,73 | 1.529.900 | 21,86 | 21,18 | 21,33 | 00:00:00 | | 2006-07-31 | 21,85 | 1.553.200 | 21,97 | 21,63 | 21,86 | 00:00:00 | | 2006-08-01 | 21,46 | 1.452.000 | 21,84 | 21,34 | 21,76 | 00:00:00 | | 2006-08-02 | 22,02 | 1.420.400 | 22,06 | 21,65 | 21,75 | 00:00:00 | | 2006-08-03 | 22,11 | 906.800 | 22,16 | 21,83 | 21,98 | 00:00:00 | | 2006-08-04 | 22,33 | 2.004.000 | 22,68 | 22,17 | 22,19 | 00:00:00 | | 2006-08-07 | 22,35 | 995.400 | 22,44 | 22,06 | 22,22 | 00:00:00 | | 2006-08-08 | 22,42 | 1.469.400 | 22,96 | 22,09 | 22,50 | 00:00:00 | | 2006-08-09 | 22,43 | 1.151.500 | 22,72 | 22,17 | 22,59 | 00:00:00 | | 2006-08-10 | 23,41 | 3.055.200 | 23,64 | 23,00 | 23,00 | 00:00:00 | | 2006-08-11 | 23,42 | 1.039.100 | 23,55 | 23,28 | 23,31 | 00:00:00 | | 2006-08-14 | 23,63 | 931.700 | 23,93 | 23,37 | 23,37 | 00:00:00 | | 2006-08-15 | 23,80 | 835.400 | 23,89 | 23,61 | 23,67 | 00:00:00 | | 2006-08-16 | 24,03 | 711.700 | 24,05 | 23,64 | 23,75 | 00:00:00 | | 2006-08-17 | 23,76 | 1.299.800 | 24,05 | 23,66 | 23,93 | 00:00:00 | | 2006-08-18 | 23,48 | 1.132.000 | 23,82 | 23,39 | 23,76 | 00:00:00 | | 2006-08-21 | 23,61 | 782.200 | 23,63 | 23,35 | 23,54 | 00:00:00 | | 2006-08-22 | 23,71 | 761.100 | 23,74 | 23,36 | 23,49 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
