|
 Molson Coors Brew - [Ticker: TAP] |     | | Última Transacción | 81,660 | Hora de Cotización | 2017-11-01 - 19:35:00 | | Variación | +0,790 (+0,980%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 83,320 | Mínimo | 80,250 | | Volumen | 1.955.218 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 81,660 x 300 - 81,700 x 400 | Yield | | | Cierre Anterior | 80,870 | PER | 0,00% | | Apertura | 81,590 | 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 TAP desde 2000-01-01 hasta 2024-05-17 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 50,69 | 211.000 | 52,63 | 50,56 | 52,50 | 00:00:00 | | 2000-01-04 | 50,06 | 181.000 | 51,25 | 50,00 | 50,44 | 00:00:00 | | 2000-01-05 | 52,44 | 467.400 | 52,94 | 50,06 | 50,06 | 00:00:00 | | 2000-01-06 | 51,81 | 200.000 | 53,75 | 51,81 | 52,19 | 00:00:00 | | 2000-01-07 | 52,94 | 223.400 | 53,63 | 51,56 | 51,56 | 00:00:00 | | 2000-01-10 | 50,88 | 318.800 | 52,69 | 50,56 | 52,69 | 00:00:00 | | 2000-01-11 | 50,19 | 249.000 | 50,81 | 49,75 | 50,75 | 00:00:00 | | 2000-01-12 | 50,69 | 322.800 | 50,75 | 50,13 | 50,25 | 00:00:00 | | 2000-01-13 | 52,69 | 323.800 | 52,88 | 51,25 | 51,25 | 00:00:00 | | 2000-01-14 | 51,19 | 286.200 | 52,50 | 51,19 | 52,44 | 00:00:00 | | 2000-01-18 | 49,63 | 331.200 | 50,94 | 49,31 | 50,94 | 00:00:00 | | 2000-01-19 | 50,25 | 207.200 | 51,44 | 49,88 | 49,88 | 00:00:00 | | 2000-01-20 | 49,81 | 146.200 | 50,44 | 49,50 | 50,19 | 00:00:00 | | 2000-01-21 | 48,75 | 246.200 | 50,13 | 48,38 | 50,13 | 00:00:00 | | 2000-01-24 | 47,50 | 248.800 | 49,31 | 47,13 | 48,81 | 00:00:00 | | 2000-01-25 | 47,13 | 185.600 | 48,38 | 47,13 | 47,75 | 00:00:00 | | 2000-01-26 | 46,56 | 340.400 | 47,19 | 45,75 | 47,13 | 00:00:00 | | 2000-01-27 | 47,06 | 208.200 | 47,19 | 46,38 | 46,50 | 00:00:00 | | 2000-01-28 | 46,88 | 302.200 | 47,50 | 46,88 | 47,06 | 00:00:00 | | 2000-01-31 | 48,50 | 221.800 | 48,63 | 46,69 | 46,81 | 00:00:00 | | 2000-02-01 | 48,63 | 199.000 | 48,75 | 48,13 | 48,31 | 00:00:00 | | 2000-02-02 | 48,50 | 250.600 | 49,13 | 48,50 | 48,75 | 00:00:00 | | 2000-02-03 | 49,31 | 487.800 | 50,13 | 48,50 | 48,50 | 00:00:00 | | 2000-02-04 | 47,50 | 417.200 | 49,19 | 47,00 | 49,19 | 00:00:00 | | 2000-02-07 | 49,25 | 383.800 | 50,00 | 47,50 | 47,50 | 00:00:00 | | 2000-02-08 | 46,81 | 191.600 | 49,69 | 46,56 | 49,25 | 00:00:00 | | 2000-02-09 | 47,69 | 321.200 | 48,56 | 47,50 | 47,88 | 00:00:00 | | 2000-02-10 | 49,13 | 502.800 | 49,25 | 47,31 | 47,94 | 00:00:00 | | 2000-02-11 | 49,19 | 305.400 | 49,44 | 48,50 | 49,13 | 00:00:00 | | 2000-02-14 | 49,69 | 380.000 | 51,13 | 49,38 | 50,00 | 00:00:00 | | 2000-02-15 | 50,50 | 360.000 | 50,56 | 48,75 | 49,69 | 00:00:00 | | 2000-02-16 | 48,63 | 349.600 | 50,44 | 48,56 | 50,38 | 00:00:00 | | 2000-02-17 | 47,38 | 224.000 | 49,50 | 47,38 | 48,75 | 00:00:00 | | 2000-02-18 | 46,19 | 318.400 | 47,50 | 46,00 | 47,38 | 00:00:00 | | 2000-02-22 | 45,94 | 387.400 | 46,19 | 44,81 | 46,19 | 00:00:00 | | 2000-02-23 | 45,50 | 270.400 | 46,38 | 44,88 | 46,31 | 00:00:00 | | 2000-02-24 | 42,44 | 487.200 | 45,25 | 42,00 | 45,25 | 00:00:00 | | 2000-02-25 | 41,94 | 449.400 | 42,75 | 41,44 | 42,25 | 00:00:00 | | 2000-02-28 | 43,06 | 250.600 | 43,63 | 42,00 | 42,31 | 00:00:00 | | 2000-02-29 | 43,88 | 413.400 | 44,63 | 43,50 | 43,50 | 00:00:00 | | 2000-03-01 | 43,50 | 237.600 | 44,69 | 43,38 | 44,19 | 00:00:00 | | 2000-03-02 | 42,38 | 273.400 | 43,38 | 42,06 | 43,31 | 00:00:00 | | 2000-03-03 | 42,31 | 468.200 | 42,50 | 41,50 | 42,38 | 00:00:00 | | 2000-03-06 | 42,00 | 331.000 | 42,31 | 41,94 | 42,31 | 00:00:00 | | 2000-03-07 | 38,81 | 725.000 | 41,88 | 38,69 | 41,88 | 00:00:00 | | 2000-03-08 | 39,25 | 742.600 | 39,38 | 37,38 | 38,56 | 00:00:00 | | 2000-03-09 | 39,81 | 266.000 | 39,81 | 38,38 | 39,25 | 00:00:00 | | 2000-03-10 | 39,88 | 529.400 | 39,88 | 39,56 | 39,81 | 00:00:00 | | 2000-03-13 | 39,13 | 218.400 | 40,25 | 38,63 | 39,38 | 00:00:00 | | 2000-03-14 | 39,31 | 125.600 | 39,44 | 38,50 | 39,00 | 00:00:00 | | 2000-03-15 | 41,75 | 399.000 | 42,31 | 39,13 | 39,13 | 00:00:00 | | 2000-03-16 | 43,25 | 664.600 | 44,63 | 41,88 | 41,88 | 00:00:00 | | 2000-03-17 | 44,38 | 529.600 | 46,00 | 44,25 | 45,25 | 00:00:00 | | 2000-03-20 | 43,63 | 283.200 | 44,25 | 43,25 | 44,25 | 00:00:00 | | 2000-03-21 | 43,94 | 263.800 | 44,69 | 43,81 | 44,56 | 00:00:00 | | 2000-03-22 | 42,94 | 175.400 | 43,88 | 42,63 | 43,88 | 00:00:00 | | 2000-03-23 | 44,63 | 381.600 | 45,00 | 42,25 | 42,94 | 00:00:00 | | 2000-03-24 | 42,81 | 180.600 | 44,63 | 42,25 | 44,63 | 00:00:00 | | 2000-03-27 | 43,50 | 362.200 | 43,75 | 42,44 | 42,81 | 00:00:00 | | 2000-03-28 | 43,88 | 256.800 | 44,94 | 43,56 | 43,56 | 00:00:00 | | 2000-03-29 | 44,88 | 256.600 | 45,00 | 43,88 | 43,88 | 00:00:00 | | 2000-03-30 | 48,31 | 428.800 | 49,13 | 44,50 | 44,94 | 00:00:00 | | 2000-03-31 | 48,00 | 466.800 | 49,38 | 47,81 | 48,69 | 00:00:00 | | 2000-04-03 | 49,25 | 359.000 | 49,50 | 47,44 | 47,56 | 00:00:00 | | 2000-04-04 | 48,13 | 373.800 | 50,25 | 47,50 | 49,13 | 00:00:00 | | 2000-04-05 | 48,63 | 230.600 | 49,25 | 47,50 | 48,75 | 00:00:00 | | 2000-04-06 | 50,00 | 263.400 | 50,00 | 48,56 | 48,69 | 00:00:00 | | 2000-04-07 | 49,69 | 256.600 | 50,75 | 49,38 | 50,50 | 00:00:00 | | 2000-04-10 | 49,63 | 232.200 | 50,19 | 49,38 | 50,13 | 00:00:00 | | 2000-04-11 | 50,69 | 154.400 | 51,00 | 49,63 | 49,63 | 00:00:00 | | 2000-04-12 | 50,63 | 319.400 | 51,25 | 50,50 | 50,69 | 00:00:00 | | 2000-04-13 | 50,38 | 209.000 | 51,56 | 50,06 | 50,69 | 00:00:00 | | 2000-04-14 | 47,44 | 240.600 | 50,00 | 47,44 | 50,00 | 00:00:00 | | 2000-04-17 | 49,00 | 421.000 | 49,00 | 47,44 | 47,44 | 00:00:00 | | 2000-04-18 | 49,44 | 339.000 | 49,88 | 48,38 | 49,00 | 00:00:00 | | 2000-04-19 | 48,88 | 203.800 | 49,69 | 48,63 | 49,69 | 00:00:00 | | 2000-04-20 | 50,00 | 417.200 | 50,38 | 48,19 | 48,63 | 00:00:00 | | 2000-04-24 | 53,50 | 847.600 | 54,50 | 50,19 | 50,19 | 00:00:00 | | 2000-04-25 | 54,63 | 589.000 | 55,25 | 53,56 | 53,56 | 00:00:00 | | 2000-04-26 | 53,75 | 466.600 | 55,00 | 53,38 | 54,56 | 00:00:00 | | 2000-04-27 | 51,81 | 526.000 | 54,00 | 51,75 | 53,13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
