|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-12-14 | 28,81 | 1.091.600 | 29,00 | 28,50 | 28,66 | 00:00:00 | | 2006-12-15 | 28,50 | 1.833.100 | 29,22 | 27,50 | 27,50 | 00:00:00 | | 2006-12-18 | 28,70 | 700.500 | 29,08 | 28,36 | 28,56 | 00:00:00 | | 2006-12-19 | 28,35 | 732.100 | 28,63 | 28,13 | 28,63 | 00:00:00 | | 2006-12-20 | 28,23 | 1.224.900 | 28,55 | 28,18 | 28,28 | 00:00:00 | | 2006-12-21 | 28,57 | 694.400 | 28,68 | 28,32 | 28,32 | 00:00:00 | | 2006-12-22 | 28,61 | 497.200 | 28,89 | 28,52 | 28,66 | 00:00:00 | | 2006-12-26 | 28,81 | 245.600 | 28,99 | 28,46 | 28,46 | 00:00:00 | | 2006-12-27 | 28,91 | 460.800 | 29,20 | 28,81 | 29,00 | 00:00:00 | | 2006-12-28 | 28,98 | 668.900 | 29,10 | 28,69 | 28,76 | 00:00:00 | | 2006-12-29 | 29,15 | 876.900 | 29,33 | 28,86 | 28,88 | 00:00:00 | | 2007-01-03 | 29,35 | 2.061.200 | 29,60 | 28,85 | 29,20 | 00:00:00 | | 2007-01-04 | 29,11 | 1.571.800 | 29,45 | 29,07 | 29,34 | 00:00:00 | | 2007-01-05 | 29,04 | 1.093.900 | 29,24 | 28,77 | 29,22 | 00:00:00 | | 2007-01-08 | 29,34 | 795.000 | 29,55 | 28,76 | 28,95 | 00:00:00 | | 2007-01-09 | 29,54 | 754.200 | 29,58 | 29,24 | 29,27 | 00:00:00 | | 2007-01-10 | 30,29 | 1.693.900 | 30,41 | 28,90 | 29,40 | 00:00:00 | | 2007-01-11 | 30,66 | 1.624.100 | 30,68 | 30,01 | 30,43 | 00:00:00 | | 2007-01-12 | 30,76 | 1.283.100 | 30,80 | 30,50 | 30,57 | 00:00:00 | | 2007-01-16 | 30,69 | 1.134.100 | 30,89 | 30,34 | 30,83 | 00:00:00 | | 2007-01-17 | 30,62 | 1.299.600 | 30,80 | 30,60 | 30,74 | 00:00:00 | | 2007-01-18 | 30,64 | 1.236.400 | 30,88 | 30,42 | 30,74 | 00:00:00 | | 2007-01-19 | 30,56 | 1.042.500 | 30,78 | 30,30 | 30,52 | 00:00:00 | | 2007-01-22 | 30,45 | 583.100 | 30,66 | 30,35 | 30,42 | 00:00:00 | | 2007-01-23 | 30,74 | 1.155.100 | 30,83 | 30,47 | 30,57 | 00:00:00 | | 2007-01-24 | 30,76 | 813.000 | 30,80 | 30,62 | 30,74 | 00:00:00 | | 2007-01-25 | 30,22 | 728.200 | 30,72 | 30,02 | 30,57 | 00:00:00 | | 2007-01-26 | 29,74 | 782.000 | 30,23 | 29,71 | 30,22 | 00:00:00 | | 2007-01-29 | 29,72 | 1.265.900 | 29,85 | 29,50 | 29,71 | 00:00:00 | | 2007-01-30 | 29,95 | 945.700 | 30,01 | 29,57 | 29,78 | 00:00:00 | | 2007-01-31 | 30,06 | 1.482.400 | 30,17 | 29,62 | 29,95 | 00:00:00 | | 2007-02-01 | 29,78 | 1.546.700 | 30,17 | 29,63 | 30,05 | 00:00:00 | | 2007-02-02 | 29,86 | 897.200 | 30,03 | 29,76 | 29,85 | 00:00:00 | | 2007-02-05 | 30,07 | 1.606.100 | 30,49 | 29,74 | 29,78 | 00:00:00 | | 2007-02-06 | 30,13 | 1.217.000 | 30,27 | 29,80 | 30,05 | 00:00:00 | | 2007-02-07 | 30,11 | 997.000 | 30,35 | 29,93 | 30,16 | 00:00:00 | | 2007-02-08 | 30,01 | 536.500 | 30,20 | 29,86 | 30,18 | 00:00:00 | | 2007-02-09 | 29,55 | 772.300 | 30,07 | 29,45 | 30,00 | 00:00:00 | | 2007-02-12 | 29,31 | 1.687.800 | 29,72 | 29,26 | 29,66 | 00:00:00 | | 2007-02-13 | 29,69 | 635.700 | 29,80 | 29,24 | 29,25 | 00:00:00 | | 2007-02-14 | 29,97 | 826.100 | 29,99 | 29,58 | 29,79 | 00:00:00 | | 2007-02-15 | 29,95 | 567.700 | 29,99 | 29,75 | 29,86 | 00:00:00 | | 2007-02-16 | 29,89 | 708.800 | 30,00 | 29,78 | 29,86 | 00:00:00 | | 2007-02-20 | 29,97 | 1.597.700 | 30,01 | 29,73 | 29,75 | 00:00:00 | | 2007-02-21 | 30,10 | 717.400 | 30,20 | 29,80 | 29,99 | 00:00:00 | | 2007-02-22 | 30,06 | 593.500 | 30,19 | 29,66 | 30,19 | 00:00:00 | | 2007-02-23 | 29,77 | 762.000 | 30,16 | 29,63 | 30,16 | 00:00:00 | | 2007-02-26 | 29,73 | 896.100 | 30,09 | 28,90 | 29,98 | 00:00:00 | | 2007-02-27 | 28,86 | 2.812.400 | 29,60 | 28,52 | 29,55 | 00:00:00 | | 2007-02-28 | 28,79 | 1.049.400 | 29,11 | 28,69 | 28,77 | 00:00:00 | | 2007-03-01 | 29,91 | 1.735.100 | 30,09 | 28,38 | 28,71 | 00:00:00 | | 2007-03-02 | 30,47 | 2.526.000 | 30,56 | 29,40 | 29,75 | 00:00:00 | | 2007-03-05 | 29,72 | 1.310.700 | 30,52 | 29,70 | 30,46 | 00:00:00 | | 2007-03-06 | 30,08 | 2.130.700 | 30,25 | 29,55 | 29,59 | 00:00:00 | | 2007-03-07 | 30,43 | 1.109.200 | 30,47 | 29,86 | 29,99 | 00:00:00 | | 2007-03-08 | 30,75 | 1.438.700 | 30,85 | 30,51 | 30,57 | 00:00:00 | | 2007-03-09 | 30,40 | 875.900 | 31,00 | 30,16 | 30,83 | 00:00:00 | | 2007-03-12 | 30,94 | 875.800 | 30,94 | 30,26 | 30,26 | 00:00:00 | | 2007-03-13 | 30,67 | 1.180.500 | 30,96 | 30,49 | 30,74 | 00:00:00 | | 2007-03-14 | 30,28 | 2.085.400 | 30,86 | 30,00 | 30,58 | 00:00:00 | | 2007-03-15 | 30,89 | 1.547.500 | 30,92 | 30,20 | 30,35 | 00:00:00 | | 2007-03-16 | 30,81 | 1.494.100 | 31,03 | 30,65 | 30,81 | 00:00:00 | | 2007-03-19 | 31,15 | 1.449.000 | 31,15 | 30,75 | 30,80 | 00:00:00 | | 2007-03-20 | 31,82 | 2.098.600 | 32,01 | 31,01 | 31,14 | 00:00:00 | | 2007-03-21 | 32,24 | 2.501.700 | 32,33 | 31,71 | 31,92 | 00:00:00 | | 2007-03-22 | 32,39 | 2.034.200 | 32,65 | 32,23 | 32,26 | 00:00:00 | | 2007-03-23 | 32,22 | 890.900 | 32,50 | 32,15 | 32,49 | 00:00:00 | | 2007-03-26 | 32,61 | 1.552.500 | 32,64 | 31,14 | 32,21 | 00:00:00 | | 2007-03-27 | 32,92 | 1.838.400 | 33,23 | 32,43 | 32,65 | 00:00:00 | | 2007-03-28 | 32,68 | 1.996.600 | 33,10 | 32,29 | 32,83 | 00:00:00 | | 2007-03-29 | 32,47 | 1.535.800 | 33,00 | 32,28 | 32,76 | 00:00:00 | | 2007-03-30 | 32,93 | 1.275.700 | 33,06 | 32,40 | 32,40 | 00:00:00 | | 2007-04-02 | 33,34 | 1.173.100 | 33,40 | 32,79 | 32,87 | 00:00:00 | | 2007-04-03 | 34,20 | 1.538.900 | 34,34 | 33,44 | 33,47 | 00:00:00 | | 2007-04-04 | 34,33 | 1.033.600 | 34,41 | 33,96 | 34,33 | 00:00:00 | | 2007-04-05 | 34,83 | 1.505.000 | 34,90 | 34,28 | 34,44 | 00:00:00 | | 2007-04-09 | 34,91 | 1.227.500 | 35,00 | 34,71 | 34,80 | 00:00:00 | | 2007-04-10 | 34,88 | 1.389.400 | 34,99 | 34,69 | 34,85 | 00:00:00 | | 2007-04-11 | 34,72 | 1.431.000 | 34,98 | 34,47 | 34,81 | 00:00:00 | | 2007-04-12 | 35,00 | 1.611.200 | 35,01 | 34,54 | 34,79 | 00:00:00 | | 2007-04-13 | 35,00 | 1.822.300 | 35,08 | 34,73 | 34,95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
