|
 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 2024-04-30 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 49,57 | 2.590.000 | 49,93 | 48,85 | 49,93 | 00:00:00 | | 2003-07-09 | 49,58 | 1.415.200 | 49,68 | 49,31 | 49,45 | 00:00:00 | | 2003-07-10 | 49,54 | 1.106.600 | 49,60 | 49,26 | 49,50 | 00:00:00 | | 2003-07-11 | 48,94 | 719.600 | 49,95 | 48,92 | 49,40 | 00:00:00 | | 2003-07-14 | 48,08 | 1.158.400 | 49,30 | 48,00 | 49,25 | 00:00:00 | | 2003-07-15 | 48,36 | 651.600 | 48,50 | 47,90 | 48,09 | 00:00:00 | | 2003-07-16 | 48,13 | 708.000 | 48,90 | 47,92 | 48,61 | 00:00:00 | | 2003-07-17 | 48,60 | 786.400 | 48,71 | 48,00 | 48,00 | 00:00:00 | | 2003-07-18 | 49,20 | 604.000 | 49,34 | 48,27 | 48,85 | 00:00:00 | | 2003-07-21 | 48,80 | 505.600 | 49,33 | 48,60 | 49,33 | 00:00:00 | | 2003-07-22 | 49,58 | 1.019.800 | 49,75 | 48,89 | 49,00 | 00:00:00 | | 2003-07-23 | 49,93 | 1.103.000 | 50,17 | 49,35 | 49,75 | 00:00:00 | | 2003-07-24 | 49,60 | 5.092.600 | 52,40 | 49,51 | 51,08 | 00:00:00 | | 2003-07-25 | 51,43 | 1.399.200 | 51,53 | 49,35 | 49,60 | 00:00:00 | | 2003-07-28 | 51,98 | 1.432.800 | 52,09 | 51,43 | 51,43 | 00:00:00 | | 2003-07-29 | 52,05 | 948.400 | 52,30 | 51,60 | 52,00 | 00:00:00 | | 2003-07-30 | 51,70 | 594.400 | 52,36 | 51,62 | 52,20 | 00:00:00 | | 2003-07-31 | 51,38 | 871.600 | 52,74 | 51,35 | 51,95 | 00:00:00 | | 2003-08-01 | 51,56 | 733.200 | 51,80 | 51,00 | 51,30 | 00:00:00 | | 2003-08-04 | 51,40 | 564.400 | 51,56 | 51,01 | 51,56 | 00:00:00 | | 2003-08-05 | 50,93 | 461.000 | 51,50 | 50,81 | 51,35 | 00:00:00 | | 2003-08-06 | 50,86 | 400.600 | 50,98 | 50,55 | 50,93 | 00:00:00 | | 2003-08-07 | 51,40 | 356.600 | 51,51 | 50,61 | 50,99 | 00:00:00 | | 2003-08-08 | 52,00 | 626.200 | 52,00 | 51,18 | 51,35 | 00:00:00 | | 2003-08-11 | 51,72 | 356.200 | 52,15 | 51,47 | 52,00 | 00:00:00 | | 2003-08-12 | 53,10 | 921.600 | 53,10 | 51,92 | 51,97 | 00:00:00 | | 2003-08-13 | 53,01 | 697.400 | 53,47 | 52,86 | 53,47 | 00:00:00 | | 2003-08-14 | 53,04 | 395.200 | 53,20 | 52,85 | 53,01 | 00:00:00 | | 2003-08-15 | 53,10 | 171.800 | 53,15 | 53,00 | 53,04 | 00:00:00 | | 2003-08-18 | 53,05 | 384.400 | 53,48 | 53,00 | 53,46 | 00:00:00 | | 2003-08-19 | 53,02 | 454.600 | 53,10 | 52,85 | 53,00 | 00:00:00 | | 2003-08-20 | 52,65 | 215.000 | 53,08 | 52,62 | 53,02 | 00:00:00 | | 2003-08-21 | 53,06 | 753.800 | 53,50 | 52,55 | 52,66 | 00:00:00 | | 2003-08-22 | 52,90 | 480.400 | 53,55 | 52,87 | 53,30 | 00:00:00 | | 2003-08-25 | 52,90 | 267.200 | 53,10 | 52,80 | 53,00 | 00:00:00 | | 2003-08-26 | 52,37 | 463.800 | 52,75 | 52,01 | 52,65 | 00:00:00 | | 2003-08-27 | 54,41 | 1.707.200 | 54,50 | 53,40 | 54,00 | 00:00:00 | | 2003-08-28 | 54,79 | 538.000 | 54,94 | 53,67 | 54,48 | 00:00:00 | | 2003-08-29 | 55,15 | 407.600 | 55,44 | 54,74 | 54,75 | 00:00:00 | | 2003-09-02 | 57,06 | 812.000 | 57,06 | 55,05 | 55,15 | 00:00:00 | | 2003-09-03 | 56,59 | 816.000 | 57,65 | 56,52 | 57,65 | 00:00:00 | | 2003-09-04 | 56,53 | 419.800 | 56,83 | 56,16 | 56,20 | 00:00:00 | | 2003-09-05 | 56,40 | 292.600 | 56,99 | 56,18 | 56,53 | 00:00:00 | | 2003-09-08 | 55,89 | 567.000 | 56,34 | 55,60 | 56,30 | 00:00:00 | | 2003-09-09 | 54,97 | 406.200 | 55,89 | 54,17 | 55,89 | 00:00:00 | | 2003-09-10 | 54,76 | 538.400 | 54,87 | 54,48 | 54,87 | 00:00:00 | | 2003-09-11 | 54,73 | 297.200 | 55,12 | 54,46 | 54,86 | 00:00:00 | | 2003-09-12 | 54,43 | 391.800 | 54,70 | 54,26 | 54,70 | 00:00:00 | | 2003-09-15 | 54,12 | 773.400 | 54,50 | 54,01 | 54,50 | 00:00:00 | | 2003-09-16 | 54,23 | 435.000 | 54,44 | 54,05 | 54,25 | 00:00:00 | | 2003-09-17 | 54,17 | 591.400 | 54,41 | 54,06 | 54,24 | 00:00:00 | | 2003-09-18 | 54,71 | 391.400 | 54,78 | 54,18 | 54,27 | 00:00:00 | | 2003-09-19 | 54,85 | 326.400 | 55,17 | 54,67 | 54,73 | 00:00:00 | | 2003-09-22 | 54,20 | 365.800 | 54,73 | 54,13 | 54,62 | 00:00:00 | | 2003-09-23 | 54,55 | 360.600 | 54,55 | 53,75 | 53,87 | 00:00:00 | | 2003-09-24 | 54,05 | 334.600 | 54,65 | 53,95 | 54,55 | 00:00:00 | | 2003-09-25 | 53,88 | 351.000 | 54,28 | 53,80 | 54,06 | 00:00:00 | | 2003-09-26 | 53,60 | 516.600 | 53,98 | 53,40 | 53,88 | 00:00:00 | | 2003-09-29 | 54,04 | 390.600 | 54,08 | 53,60 | 53,60 | 00:00:00 | | 2003-09-30 | 53,76 | 471.600 | 54,04 | 53,47 | 54,04 | 00:00:00 | | 2003-10-01 | 54,65 | 494.800 | 54,65 | 53,67 | 53,78 | 00:00:00 | | 2003-10-02 | 54,12 | 539.200 | 54,66 | 53,87 | 54,66 | 00:00:00 | | 2003-10-03 | 54,62 | 567.600 | 54,70 | 54,27 | 54,37 | 00:00:00 | | 2003-10-06 | 54,63 | 320.200 | 54,82 | 54,32 | 54,52 | 00:00:00 | | 2003-10-07 | 54,75 | 496.400 | 54,99 | 54,64 | 54,69 | 00:00:00 | | 2003-10-08 | 55,00 | 589.400 | 55,00 | 54,36 | 54,75 | 00:00:00 | | 2003-10-09 | 56,60 | 1.442.600 | 56,75 | 55,51 | 55,75 | 00:00:00 | | 2003-10-10 | 57,42 | 1.127.200 | 57,70 | 56,43 | 56,45 | 00:00:00 | | 2003-10-13 | 58,00 | 869.600 | 58,14 | 57,25 | 57,42 | 00:00:00 | | 2003-10-14 | 56,75 | 1.993.600 | 57,00 | 56,30 | 56,36 | 00:00:00 | | 2003-10-15 | 56,61 | 874.200 | 57,00 | 56,42 | 56,85 | 00:00:00 | | 2003-10-16 | 55,96 | 1.409.600 | 56,00 | 55,40 | 55,40 | 00:00:00 | | 2003-10-17 | 55,88 | 1.172.600 | 56,32 | 55,62 | 56,15 | 00:00:00 | | 2003-10-20 | 54,30 | 2.378.800 | 55,00 | 53,84 | 55,00 | 00:00:00 | | 2003-10-21 | 54,26 | 697.600 | 54,55 | 54,04 | 54,55 | 00:00:00 | | 2003-10-22 | 53,15 | 1.363.000 | 54,27 | 52,69 | 54,27 | 00:00:00 | | 2003-10-23 | 55,00 | 2.461.000 | 55,10 | 52,68 | 54,50 | 00:00:00 | | 2003-10-24 | 54,51 | 974.400 | 54,76 | 53,89 | 54,52 | 00:00:00 | | 2003-10-27 | 54,08 | 809.600 | 54,60 | 53,80 | 54,60 | 00:00:00 | | 2003-10-28 | 55,18 | 656.400 | 55,21 | 54,12 | 54,20 | 00:00:00 | | 2003-10-29 | 56,07 | 779.600 | 56,09 | 55,11 | 55,23 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
