|
 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 | | 2004-10-13 | 66,19 | 402.400 | 66,51 | 65,84 | 66,15 | 00:00:00 | | 2004-10-14 | 65,97 | 358.800 | 66,96 | 65,97 | 66,10 | 00:00:00 | | 2004-10-15 | 65,98 | 192.600 | 66,66 | 65,85 | 66,22 | 00:00:00 | | 2004-10-18 | 65,60 | 357.800 | 66,05 | 65,36 | 66,05 | 00:00:00 | | 2004-10-19 | 65,28 | 375.400 | 65,69 | 65,20 | 65,50 | 00:00:00 | | 2004-10-20 | 65,95 | 349.400 | 66,65 | 65,11 | 65,15 | 00:00:00 | | 2004-10-21 | 66,50 | 379.200 | 66,63 | 65,79 | 66,25 | 00:00:00 | | 2004-10-22 | 67,19 | 349.400 | 67,50 | 66,55 | 66,55 | 00:00:00 | | 2004-10-25 | 67,21 | 310.000 | 67,21 | 66,03 | 67,09 | 00:00:00 | | 2004-10-26 | 67,66 | 248.600 | 67,67 | 66,65 | 67,40 | 00:00:00 | | 2004-10-27 | 65,96 | 730.800 | 67,70 | 65,75 | 67,70 | 00:00:00 | | 2004-10-28 | 67,53 | 515.000 | 67,88 | 65,22 | 65,96 | 00:00:00 | | 2004-10-29 | 66,70 | 422.600 | 68,22 | 66,59 | 67,53 | 00:00:00 | | 2004-11-01 | 66,63 | 533.800 | 67,16 | 66,04 | 66,55 | 00:00:00 | | 2004-11-02 | 67,81 | 336.600 | 67,90 | 66,99 | 67,09 | 00:00:00 | | 2004-11-03 | 68,28 | 308.400 | 68,54 | 67,75 | 68,00 | 00:00:00 | | 2004-11-04 | 69,32 | 255.000 | 69,34 | 68,15 | 68,35 | 00:00:00 | | 2004-11-05 | 70,03 | 763.600 | 70,11 | 68,19 | 69,32 | 00:00:00 | | 2004-11-08 | 69,20 | 729.200 | 70,89 | 69,00 | 70,25 | 00:00:00 | | 2004-11-09 | 71,27 | 1.568.000 | 72,49 | 70,75 | 71,90 | 00:00:00 | | 2004-11-10 | 70,65 | 478.000 | 71,73 | 70,59 | 71,40 | 00:00:00 | | 2004-11-11 | 71,51 | 678.400 | 71,69 | 70,72 | 70,72 | 00:00:00 | | 2004-11-12 | 71,88 | 442.000 | 71,89 | 70,95 | 71,51 | 00:00:00 | | 2004-11-15 | 71,63 | 1.070.200 | 72,70 | 71,62 | 72,60 | 00:00:00 | | 2004-11-16 | 72,62 | 1.696.600 | 72,75 | 71,70 | 71,70 | 00:00:00 | | 2004-11-17 | 73,66 | 1.495.200 | 73,83 | 72,71 | 72,80 | 00:00:00 | | 2004-11-18 | 72,53 | 1.547.400 | 73,67 | 72,26 | 73,66 | 00:00:00 | | 2004-11-19 | 72,50 | 500.400 | 72,91 | 72,05 | 72,60 | 00:00:00 | | 2004-11-22 | 72,34 | 457.800 | 72,87 | 72,13 | 72,15 | 00:00:00 | | 2004-11-23 | 72,14 | 368.800 | 72,50 | 71,50 | 72,50 | 00:00:00 | | 2004-11-24 | 72,45 | 308.800 | 72,74 | 71,77 | 72,30 | 00:00:00 | | 2004-11-26 | 72,04 | 124.000 | 72,75 | 71,89 | 72,45 | 00:00:00 | | 2004-11-29 | 73,09 | 699.800 | 73,20 | 72,02 | 72,24 | 00:00:00 | | 2004-11-30 | 74,90 | 1.285.000 | 74,98 | 73,00 | 73,00 | 00:00:00 | | 2004-12-01 | 75,14 | 1.749.000 | 76,55 | 75,06 | 75,50 | 00:00:00 | | 2004-12-02 | 74,46 | 1.136.200 | 75,46 | 74,37 | 75,33 | 00:00:00 | | 2004-12-03 | 75,25 | 1.431.000 | 75,89 | 74,40 | 74,51 | 00:00:00 | | 2004-12-06 | 74,69 | 791.000 | 75,69 | 74,51 | 75,50 | 00:00:00 | | 2004-12-07 | 74,60 | 740.000 | 75,00 | 74,03 | 74,85 | 00:00:00 | | 2004-12-08 | 74,14 | 1.681.000 | 74,27 | 73,52 | 74,26 | 00:00:00 | | 2004-12-09 | 74,25 | 793.000 | 74,37 | 73,80 | 74,13 | 00:00:00 | | 2004-12-10 | 73,55 | 454.600 | 74,10 | 73,55 | 74,10 | 00:00:00 | | 2004-12-13 | 74,73 | 1.240.400 | 74,98 | 73,55 | 73,56 | 00:00:00 | | 2004-12-14 | 74,70 | 1.311.200 | 75,21 | 74,34 | 74,73 | 00:00:00 | | 2004-12-15 | 74,91 | 467.000 | 75,00 | 74,54 | 74,88 | 00:00:00 | | 2004-12-16 | 74,59 | 1.003.000 | 74,91 | 74,20 | 74,91 | 00:00:00 | | 2004-12-17 | 74,41 | 794.400 | 74,86 | 74,12 | 74,15 | 00:00:00 | | 2004-12-20 | 74,32 | 716.000 | 74,65 | 73,92 | 74,41 | 00:00:00 | | 2004-12-21 | 74,80 | 417.000 | 74,80 | 74,05 | 74,32 | 00:00:00 | | 2004-12-22 | 74,18 | 457.800 | 74,90 | 74,18 | 74,89 | 00:00:00 | | 2004-12-23 | 74,07 | 222.400 | 74,43 | 73,97 | 74,35 | 00:00:00 | | 2004-12-27 | 74,39 | 306.800 | 74,40 | 73,41 | 74,31 | 00:00:00 | | 2004-12-28 | 75,55 | 699.000 | 75,70 | 74,24 | 74,25 | 00:00:00 | | 2004-12-29 | 75,08 | 643.600 | 75,45 | 74,75 | 75,45 | 00:00:00 | | 2004-12-30 | 75,86 | 1.129.000 | 76,13 | 74,96 | 75,11 | 00:00:00 | | 2004-12-31 | 75,67 | 265.600 | 76,16 | 75,55 | 76,06 | 00:00:00 | | 2005-01-03 | 75,37 | 358.800 | 75,99 | 75,01 | 75,70 | 00:00:00 | | 2005-01-04 | 73,85 | 822.200 | 75,37 | 73,34 | 75,37 | 00:00:00 | | 2005-01-05 | 72,01 | 1.116.800 | 73,45 | 71,78 | 73,45 | 00:00:00 | | 2005-01-06 | 72,73 | 1.176.400 | 72,85 | 71,76 | 72,19 | 00:00:00 | | 2005-01-07 | 72,19 | 1.048.600 | 72,96 | 71,57 | 72,91 | 00:00:00 | | 2005-01-10 | 75,36 | 3.103.400 | 75,36 | 72,37 | 72,37 | 00:00:00 | | 2005-01-11 | 75,46 | 1.898.800 | 75,69 | 74,82 | 75,69 | 00:00:00 | | 2005-01-12 | 76,00 | 4.014.000 | 78,11 | 75,50 | 75,50 | 00:00:00 | | 2005-01-13 | 76,16 | 2.994.000 | 76,55 | 75,58 | 76,19 | 00:00:00 | | 2005-01-14 | 74,02 | 7.640.400 | 76,59 | 73,81 | 76,59 | 00:00:00 | | 2005-01-18 | 74,60 | 3.525.200 | 74,60 | 73,58 | 74,02 | 00:00:00 | | 2005-01-19 | 74,55 | 2.161.400 | 75,05 | 74,30 | 74,78 | 00:00:00 | | 2005-01-20 | 73,91 | 2.233.000 | 74,81 | 73,80 | 74,42 | 00:00:00 | | 2005-01-21 | 74,48 | 1.705.600 | 74,75 | 73,86 | 74,09 | 00:00:00 | | 2005-01-24 | 74,62 | 1.357.400 | 75,00 | 74,45 | 74,73 | 00:00:00 | | 2005-01-25 | 73,25 | 3.191.800 | 74,81 | 72,67 | 74,81 | 00:00:00 | | 2005-01-26 | 73,35 | 1.611.200 | 74,02 | 73,23 | 73,50 | 00:00:00 | | 2005-01-27 | 74,89 | 3.233.600 | 74,89 | 72,84 | 73,35 | 00:00:00 | | 2005-01-28 | 72,75 | 9.069.600 | 76,31 | 72,35 | 76,00 | 00:00:00 | | 2005-01-31 | 74,60 | 4.926.000 | 75,05 | 71,86 | 73,20 | 00:00:00 | | 2005-02-01 | 75,01 | 2.578.200 | 75,10 | 74,16 | 74,60 | 00:00:00 | | 2005-02-02 | 75,30 | 2.416.600 | 75,51 | 74,70 | 75,20 | 00:00:00 | | 2005-02-03 | 76,00 | 4.044.000 | 76,02 | 75,15 | 75,31 | 00:00:00 | | 2005-02-04 | 75,75 | 5.913.000 | 78,12 | 74,84 | 76,30 | 00:00:00 | | 2005-02-07 | 76,30 | 4.877.400 | 76,75 | 75,97 | 76,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
