|
 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 | | 2003-10-29 | 56,07 | 779.600 | 56,09 | 55,11 | 55,23 | 00:00:00 | | 2003-10-30 | 55,15 | 1.412.800 | 55,76 | 54,65 | 55,75 | 00:00:00 | | 2003-10-31 | 56,05 | 734.800 | 56,11 | 55,13 | 55,13 | 00:00:00 | | 2003-11-03 | 55,88 | 698.400 | 56,40 | 55,68 | 56,05 | 00:00:00 | | 2003-11-04 | 55,76 | 399.000 | 56,06 | 55,64 | 55,88 | 00:00:00 | | 2003-11-05 | 55,68 | 379.200 | 55,94 | 55,10 | 55,75 | 00:00:00 | | 2003-11-06 | 56,30 | 727.200 | 56,38 | 55,43 | 55,85 | 00:00:00 | | 2003-11-07 | 56,01 | 984.000 | 56,80 | 55,95 | 56,31 | 00:00:00 | | 2003-11-10 | 56,25 | 541.000 | 56,30 | 56,00 | 56,00 | 00:00:00 | | 2003-11-11 | 56,90 | 606.800 | 57,00 | 56,20 | 56,25 | 00:00:00 | | 2003-11-12 | 57,40 | 770.600 | 57,46 | 56,76 | 56,95 | 00:00:00 | | 2003-11-13 | 57,66 | 447.800 | 57,66 | 57,16 | 57,30 | 00:00:00 | | 2003-11-14 | 56,88 | 474.600 | 57,54 | 56,75 | 57,54 | 00:00:00 | | 2003-11-17 | 56,87 | 240.400 | 56,96 | 56,46 | 56,87 | 00:00:00 | | 2003-11-18 | 56,60 | 341.600 | 57,08 | 56,56 | 56,92 | 00:00:00 | | 2003-11-19 | 55,65 | 1.423.400 | 55,71 | 54,84 | 55,55 | 00:00:00 | | 2003-11-20 | 55,25 | 762.000 | 55,70 | 55,18 | 55,60 | 00:00:00 | | 2003-11-21 | 55,02 | 747.600 | 55,40 | 54,93 | 55,35 | 00:00:00 | | 2003-11-24 | 55,16 | 929.200 | 55,19 | 54,98 | 55,05 | 00:00:00 | | 2003-11-25 | 54,98 | 868.400 | 55,09 | 54,80 | 54,80 | 00:00:00 | | 2003-11-26 | 55,13 | 435.800 | 55,14 | 54,80 | 54,99 | 00:00:00 | | 2003-11-28 | 55,11 | 218.200 | 55,12 | 54,74 | 55,05 | 00:00:00 | | 2003-12-01 | 55,19 | 712.200 | 55,24 | 54,92 | 55,05 | 00:00:00 | | 2003-12-02 | 55,05 | 524.800 | 55,21 | 54,85 | 55,12 | 00:00:00 | | 2003-12-03 | 55,50 | 887.400 | 55,55 | 55,00 | 55,00 | 00:00:00 | | 2003-12-04 | 54,98 | 541.000 | 55,55 | 54,79 | 55,25 | 00:00:00 | | 2003-12-05 | 54,44 | 626.000 | 55,05 | 54,43 | 54,98 | 00:00:00 | | 2003-12-08 | 55,12 | 655.400 | 55,19 | 54,44 | 54,45 | 00:00:00 | | 2003-12-09 | 56,25 | 910.400 | 56,49 | 55,25 | 55,25 | 00:00:00 | | 2003-12-10 | 56,50 | 745.200 | 56,75 | 56,15 | 56,25 | 00:00:00 | | 2003-12-11 | 57,53 | 782.800 | 57,64 | 56,30 | 56,50 | 00:00:00 | | 2003-12-12 | 56,71 | 606.400 | 57,35 | 56,48 | 57,35 | 00:00:00 | | 2003-12-15 | 57,10 | 445.200 | 57,60 | 57,00 | 57,05 | 00:00:00 | | 2003-12-16 | 57,33 | 505.600 | 57,50 | 56,80 | 57,10 | 00:00:00 | | 2003-12-17 | 56,86 | 369.400 | 57,22 | 56,74 | 57,13 | 00:00:00 | | 2003-12-18 | 56,99 | 766.800 | 57,21 | 56,20 | 56,86 | 00:00:00 | | 2003-12-19 | 55,99 | 825.400 | 57,15 | 55,86 | 57,15 | 00:00:00 | | 2003-12-22 | 56,18 | 554.000 | 56,18 | 55,66 | 55,89 | 00:00:00 | | 2003-12-23 | 56,54 | 432.200 | 56,57 | 56,18 | 56,18 | 00:00:00 | | 2003-12-24 | 56,22 | 76.400 | 56,48 | 56,20 | 56,41 | 00:00:00 | | 2003-12-26 | 56,11 | 72.600 | 56,40 | 56,10 | 56,23 | 00:00:00 | | 2003-12-29 | 56,14 | 604.400 | 56,45 | 55,99 | 56,25 | 00:00:00 | | 2003-12-30 | 56,10 | 398.000 | 56,46 | 56,07 | 56,14 | 00:00:00 | | 2003-12-31 | 56,10 | 773.800 | 56,25 | 56,00 | 56,00 | 00:00:00 | | 2004-01-02 | 55,74 | 403.200 | 56,19 | 55,50 | 56,14 | 00:00:00 | | 2004-01-05 | 56,29 | 506.400 | 56,31 | 55,85 | 55,85 | 00:00:00 | | 2004-01-06 | 55,53 | 831.400 | 56,29 | 55,45 | 56,29 | 00:00:00 | | 2004-01-07 | 54,58 | 1.310.000 | 55,39 | 54,52 | 55,39 | 00:00:00 | | 2004-01-08 | 53,98 | 966.600 | 54,75 | 53,90 | 54,70 | 00:00:00 | | 2004-01-09 | 53,89 | 506.600 | 54,19 | 53,73 | 53,73 | 00:00:00 | | 2004-01-12 | 54,61 | 792.800 | 54,74 | 53,98 | 54,14 | 00:00:00 | | 2004-01-13 | 54,49 | 657.600 | 54,74 | 54,38 | 54,60 | 00:00:00 | | 2004-01-14 | 54,34 | 844.400 | 54,46 | 53,97 | 54,45 | 00:00:00 | | 2004-01-15 | 54,49 | 757.600 | 54,69 | 54,25 | 54,34 | 00:00:00 | | 2004-01-16 | 54,48 | 756.200 | 54,65 | 54,36 | 54,50 | 00:00:00 | | 2004-01-20 | 55,32 | 1.850.400 | 55,38 | 54,47 | 54,73 | 00:00:00 | | 2004-01-21 | 55,50 | 496.600 | 55,65 | 55,25 | 55,37 | 00:00:00 | | 2004-01-22 | 55,77 | 643.400 | 55,81 | 55,27 | 55,35 | 00:00:00 | | 2004-01-23 | 55,70 | 866.400 | 55,79 | 55,48 | 55,75 | 00:00:00 | | 2004-01-26 | 55,80 | 517.800 | 55,95 | 55,35 | 55,75 | 00:00:00 | | 2004-01-27 | 56,19 | 476.000 | 56,35 | 55,51 | 55,90 | 00:00:00 | | 2004-01-28 | 56,50 | 1.326.000 | 56,75 | 55,98 | 56,10 | 00:00:00 | | 2004-01-29 | 57,08 | 1.028.800 | 57,18 | 56,80 | 56,95 | 00:00:00 | | 2004-01-30 | 56,54 | 1.193.000 | 56,67 | 55,96 | 56,38 | 00:00:00 | | 2004-02-02 | 56,70 | 567.800 | 56,88 | 56,40 | 56,65 | 00:00:00 | | 2004-02-03 | 56,41 | 2.497.000 | 56,80 | 56,25 | 56,80 | 00:00:00 | | 2004-02-04 | 55,92 | 1.519.600 | 56,54 | 55,82 | 56,20 | 00:00:00 | | 2004-02-05 | 61,50 | 9.939.800 | 62,67 | 56,95 | 59,80 | 00:00:00 | | 2004-02-06 | 62,29 | 1.999.400 | 62,64 | 61,25 | 61,25 | 00:00:00 | | 2004-02-09 | 63,24 | 1.715.000 | 64,01 | 61,75 | 61,75 | 00:00:00 | | 2004-02-10 | 64,72 | 1.953.400 | 65,21 | 63,05 | 63,32 | 00:00:00 | | 2004-02-11 | 65,25 | 1.072.600 | 65,42 | 64,54 | 64,97 | 00:00:00 | | 2004-02-12 | 65,04 | 1.104.400 | 65,60 | 65,04 | 65,20 | 00:00:00 | | 2004-02-13 | 64,35 | 915.000 | 64,94 | 63,90 | 64,94 | 00:00:00 | | 2004-02-17 | 64,68 | 1.206.800 | 65,06 | 63,98 | 64,00 | 00:00:00 | | 2004-02-18 | 64,84 | 739.800 | 64,98 | 64,36 | 64,43 | 00:00:00 | | 2004-02-19 | 64,72 | 546.800 | 65,37 | 64,70 | 65,20 | 00:00:00 | | 2004-02-20 | 65,62 | 1.305.200 | 65,84 | 64,60 | 64,62 | 00:00:00 | | 2004-02-23 | 66,25 | 1.014.600 | 66,35 | 65,41 | 65,59 | 00:00:00 | | 2004-02-24 | 66,38 | 880.000 | 66,52 | 65,84 | 66,25 | 00:00:00 | | 2004-02-25 | 66,15 | 787.200 | 66,24 | 65,80 | 66,17 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
