|
 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 | | 2004-02-25 | 66,15 | 787.200 | 66,24 | 65,80 | 66,17 | 00:00:00 | | 2004-02-26 | 66,52 | 488.200 | 66,53 | 65,92 | 66,00 | 00:00:00 | | 2004-02-27 | 67,78 | 1.281.000 | 68,09 | 66,51 | 66,52 | 00:00:00 | | 2004-03-01 | 68,36 | 744.600 | 68,48 | 67,50 | 67,65 | 00:00:00 | | 2004-03-02 | 67,27 | 1.443.400 | 68,70 | 67,14 | 68,61 | 00:00:00 | | 2004-03-03 | 66,77 | 1.906.600 | 66,77 | 66,05 | 66,05 | 00:00:00 | | 2004-03-04 | 66,50 | 877.600 | 66,63 | 66,24 | 66,57 | 00:00:00 | | 2004-03-05 | 66,23 | 960.800 | 67,19 | 66,15 | 66,25 | 00:00:00 | | 2004-03-08 | 66,05 | 1.089.200 | 66,59 | 65,90 | 66,13 | 00:00:00 | | 2004-03-09 | 65,44 | 1.510.800 | 66,20 | 65,05 | 66,12 | 00:00:00 | | 2004-03-10 | 65,51 | 1.085.600 | 66,00 | 65,02 | 65,50 | 00:00:00 | | 2004-03-11 | 66,52 | 1.524.400 | 66,84 | 65,36 | 65,51 | 00:00:00 | | 2004-03-12 | 67,39 | 1.319.000 | 67,39 | 66,06 | 66,52 | 00:00:00 | | 2004-03-15 | 66,60 | 885.200 | 67,63 | 66,33 | 67,29 | 00:00:00 | | 2004-03-16 | 66,61 | 620.600 | 66,95 | 66,52 | 66,60 | 00:00:00 | | 2004-03-17 | 67,03 | 544.400 | 67,18 | 66,74 | 66,75 | 00:00:00 | | 2004-03-18 | 66,54 | 678.200 | 66,98 | 65,70 | 66,78 | 00:00:00 | | 2004-03-19 | 67,76 | 705.000 | 67,99 | 66,71 | 66,85 | 00:00:00 | | 2004-03-22 | 67,46 | 787.600 | 67,77 | 66,86 | 67,77 | 00:00:00 | | 2004-03-23 | 67,81 | 850.400 | 68,20 | 67,51 | 67,62 | 00:00:00 | | 2004-03-24 | 67,43 | 1.149.000 | 68,26 | 67,23 | 67,82 | 00:00:00 | | 2004-03-25 | 66,85 | 1.058.800 | 67,38 | 66,24 | 67,38 | 00:00:00 | | 2004-03-26 | 67,98 | 1.129.600 | 68,26 | 66,92 | 66,92 | 00:00:00 | | 2004-03-29 | 67,58 | 868.800 | 67,97 | 67,19 | 67,97 | 00:00:00 | | 2004-03-30 | 68,47 | 795.800 | 68,55 | 67,19 | 67,59 | 00:00:00 | | 2004-03-31 | 69,45 | 1.123.600 | 69,45 | 68,17 | 68,47 | 00:00:00 | | 2004-04-01 | 70,25 | 782.000 | 70,25 | 69,12 | 69,44 | 00:00:00 | | 2004-04-02 | 70,71 | 2.091.200 | 71,84 | 70,66 | 71,40 | 00:00:00 | | 2004-04-05 | 70,07 | 960.600 | 70,66 | 69,64 | 70,65 | 00:00:00 | | 2004-04-06 | 69,36 | 1.228.800 | 70,04 | 69,14 | 70,00 | 00:00:00 | | 2004-04-07 | 69,12 | 810.000 | 69,61 | 69,08 | 69,40 | 00:00:00 | | 2004-04-08 | 69,20 | 952.000 | 70,05 | 68,86 | 69,30 | 00:00:00 | | 2004-04-12 | 69,34 | 1.024.600 | 69,61 | 69,07 | 69,20 | 00:00:00 | | 2004-04-13 | 68,57 | 905.400 | 69,41 | 68,45 | 69,40 | 00:00:00 | | 2004-04-14 | 68,00 | 1.108.600 | 68,62 | 67,44 | 68,60 | 00:00:00 | | 2004-04-15 | 68,15 | 1.213.600 | 68,18 | 67,16 | 68,00 | 00:00:00 | | 2004-04-16 | 68,51 | 987.000 | 68,99 | 68,10 | 68,10 | 00:00:00 | | 2004-04-19 | 68,45 | 765.600 | 68,79 | 68,16 | 68,51 | 00:00:00 | | 2004-04-20 | 67,37 | 999.400 | 68,37 | 67,33 | 68,30 | 00:00:00 | | 2004-04-21 | 67,48 | 1.091.600 | 67,73 | 67,35 | 67,57 | 00:00:00 | | 2004-04-22 | 66,70 | 2.725.000 | 67,10 | 65,65 | 67,10 | 00:00:00 | | 2004-04-23 | 67,55 | 1.020.400 | 67,91 | 66,39 | 66,45 | 00:00:00 | | 2004-04-26 | 66,90 | 818.000 | 67,84 | 66,76 | 67,55 | 00:00:00 | | 2004-04-27 | 66,63 | 721.800 | 67,45 | 66,50 | 67,00 | 00:00:00 | | 2004-04-28 | 65,98 | 806.800 | 66,77 | 65,80 | 66,70 | 00:00:00 | | 2004-04-29 | 66,22 | 727.400 | 66,40 | 65,70 | 65,83 | 00:00:00 | | 2004-04-30 | 65,71 | 1.149.600 | 66,17 | 65,58 | 66,17 | 00:00:00 | | 2004-05-03 | 65,70 | 944.200 | 65,85 | 65,28 | 65,71 | 00:00:00 | | 2004-05-04 | 65,73 | 782.600 | 65,95 | 65,50 | 65,90 | 00:00:00 | | 2004-05-05 | 66,19 | 986.600 | 66,19 | 65,12 | 65,63 | 00:00:00 | | 2004-05-06 | 66,21 | 1.052.200 | 66,48 | 66,10 | 66,19 | 00:00:00 | | 2004-05-07 | 66,20 | 1.052.000 | 66,45 | 65,92 | 66,11 | 00:00:00 | | 2004-05-10 | 65,00 | 914.600 | 66,00 | 64,91 | 66,00 | 00:00:00 | | 2004-05-11 | 65,77 | 572.400 | 65,87 | 64,75 | 64,95 | 00:00:00 | | 2004-05-12 | 65,31 | 910.400 | 65,90 | 64,84 | 65,72 | 00:00:00 | | 2004-05-13 | 64,21 | 776.600 | 65,18 | 63,86 | 65,17 | 00:00:00 | | 2004-05-14 | 64,65 | 858.400 | 64,75 | 63,54 | 64,31 | 00:00:00 | | 2004-05-17 | 64,10 | 698.600 | 64,55 | 63,85 | 64,55 | 00:00:00 | | 2004-05-18 | 64,53 | 715.400 | 64,70 | 64,01 | 64,03 | 00:00:00 | | 2004-05-19 | 63,90 | 515.000 | 64,63 | 63,81 | 64,52 | 00:00:00 | | 2004-05-20 | 63,96 | 615.600 | 64,14 | 63,80 | 63,96 | 00:00:00 | | 2004-05-21 | 64,40 | 758.000 | 64,58 | 63,96 | 64,20 | 00:00:00 | | 2004-05-24 | 64,54 | 869.600 | 64,75 | 64,35 | 64,70 | 00:00:00 | | 2004-05-25 | 64,74 | 1.109.800 | 64,83 | 64,03 | 64,55 | 00:00:00 | | 2004-05-26 | 64,55 | 850.000 | 64,55 | 63,99 | 64,50 | 00:00:00 | | 2004-05-27 | 64,59 | 1.177.600 | 64,85 | 64,55 | 64,75 | 00:00:00 | | 2004-05-28 | 64,45 | 448.600 | 64,70 | 64,38 | 64,68 | 00:00:00 | | 2004-06-01 | 65,03 | 1.235.000 | 65,11 | 64,10 | 64,47 | 00:00:00 | | 2004-06-02 | 65,39 | 1.035.200 | 65,49 | 64,56 | 65,10 | 00:00:00 | | 2004-06-03 | 65,82 | 646.400 | 66,22 | 65,33 | 65,44 | 00:00:00 | | 2004-06-04 | 65,67 | 470.400 | 66,05 | 65,57 | 65,82 | 00:00:00 | | 2004-06-07 | 65,74 | 689.200 | 65,97 | 65,57 | 65,67 | 00:00:00 | | 2004-06-08 | 66,95 | 780.000 | 67,09 | 65,63 | 65,63 | 00:00:00 | | 2004-06-09 | 66,92 | 700.600 | 67,71 | 66,83 | 66,95 | 00:00:00 | | 2004-06-10 | 67,03 | 589.000 | 67,23 | 66,91 | 67,00 | 00:00:00 | | 2004-06-14 | 66,75 | 601.200 | 67,26 | 66,75 | 67,10 | 00:00:00 | | 2004-06-15 | 67,37 | 602.400 | 67,43 | 67,15 | 67,30 | 00:00:00 | | 2004-06-16 | 68,70 | 1.094.800 | 68,89 | 67,53 | 67,53 | 00:00:00 | | 2004-06-17 | 69,11 | 1.044.400 | 69,20 | 68,65 | 68,71 | 00:00:00 | | 2004-06-18 | 69,26 | 707.600 | 69,39 | 69,13 | 69,25 | 00:00:00 | | 2004-06-21 | 69,28 | 565.600 | 69,40 | 69,05 | 69,28 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
