|
 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 | | 2005-02-07 | 76,30 | 4.877.400 | 76,75 | 75,97 | 76,00 | 00:00:00 | | 2005-02-08 | 75,78 | 12.719.400 | 76,95 | 75,40 | 76,45 | 00:00:00 | | 2005-02-09 | 73,50 | 4.807.600 | 76,00 | 73,10 | 75,65 | 00:00:00 | | 2005-02-10 | 71,65 | 3.258.800 | 73,85 | 69,99 | 73,75 | 00:00:00 | | 2005-02-11 | 73,10 | 2.128.000 | 73,33 | 70,57 | 71,50 | 00:00:00 | | 2005-02-14 | 70,50 | 2.914.800 | 72,30 | 70,29 | 71,50 | 00:00:00 | | 2005-02-15 | 70,50 | 2.269.200 | 70,75 | 70,16 | 70,55 | 00:00:00 | | 2005-02-16 | 71,55 | 2.723.200 | 71,55 | 70,03 | 70,50 | 00:00:00 | | 2005-02-17 | 70,70 | 2.305.000 | 71,43 | 70,41 | 71,10 | 00:00:00 | | 2005-02-18 | 70,18 | 1.115.000 | 70,75 | 69,86 | 70,75 | 00:00:00 | | 2005-02-22 | 68,19 | 1.366.000 | 69,93 | 68,10 | 69,93 | 00:00:00 | | 2005-02-23 | 67,73 | 2.002.800 | 68,25 | 67,43 | 68,19 | 00:00:00 | | 2005-02-24 | 68,42 | 1.479.200 | 68,88 | 66,95 | 67,80 | 00:00:00 | | 2005-02-25 | 68,73 | 2.109.200 | 69,28 | 67,90 | 68,45 | 00:00:00 | | 2005-02-28 | 69,53 | 2.742.000 | 69,74 | 68,63 | 68,63 | 00:00:00 | | 2005-03-01 | 68,50 | 3.338.000 | 68,83 | 67,35 | 68,82 | 00:00:00 | | 2005-03-02 | 69,90 | 3.204.800 | 69,90 | 67,35 | 68,25 | 00:00:00 | | 2005-03-03 | 71,28 | 4.643.800 | 71,90 | 70,75 | 71,48 | 00:00:00 | | 2005-03-04 | 71,65 | 2.712.600 | 71,95 | 71,31 | 71,45 | 00:00:00 | | 2005-03-07 | 71,88 | 2.421.600 | 71,98 | 71,43 | 71,65 | 00:00:00 | | 2005-03-08 | 73,92 | 4.466.800 | 73,96 | 71,70 | 71,80 | 00:00:00 | | 2005-03-09 | 73,45 | 3.082.400 | 74,25 | 73,10 | 73,50 | 00:00:00 | | 2005-03-10 | 74,50 | 2.378.800 | 74,60 | 73,35 | 73,35 | 00:00:00 | | 2005-03-11 | 74,15 | 1.996.600 | 74,31 | 73,02 | 74,10 | 00:00:00 | | 2005-03-14 | 74,16 | 1.173.600 | 74,48 | 73,80 | 74,10 | 00:00:00 | | 2005-03-15 | 74,25 | 1.377.600 | 74,77 | 73,94 | 74,16 | 00:00:00 | | 2005-03-16 | 74,26 | 2.349.000 | 74,48 | 74,00 | 74,00 | 00:00:00 | | 2005-03-17 | 74,71 | 2.338.400 | 75,63 | 74,48 | 74,76 | 00:00:00 | | 2005-03-18 | 75,90 | 3.218.800 | 76,00 | 74,60 | 74,71 | 00:00:00 | | 2005-03-21 | 75,32 | 1.152.200 | 75,93 | 75,06 | 75,65 | 00:00:00 | | 2005-03-22 | 74,57 | 1.170.400 | 75,49 | 74,54 | 75,00 | 00:00:00 | | 2005-03-23 | 74,97 | 1.169.400 | 75,23 | 74,17 | 74,32 | 00:00:00 | | 2005-03-24 | 74,90 | 970.000 | 75,04 | 74,51 | 74,97 | 00:00:00 | | 2005-03-28 | 77,07 | 3.475.200 | 78,50 | 76,00 | 76,90 | 00:00:00 | | 2005-03-29 | 76,90 | 1.561.600 | 77,69 | 76,72 | 76,87 | 00:00:00 | | 2005-03-30 | 78,04 | 1.830.400 | 78,18 | 76,82 | 76,91 | 00:00:00 | | 2005-03-31 | 77,17 | 2.020.800 | 78,16 | 76,95 | 78,14 | 00:00:00 | | 2005-04-01 | 77,97 | 2.111.800 | 78,82 | 77,46 | 77,60 | 00:00:00 | | 2005-04-04 | 77,81 | 1.481.600 | 78,16 | 77,39 | 77,97 | 00:00:00 | | 2005-04-05 | 78,92 | 1.013.600 | 79,21 | 78,00 | 78,06 | 00:00:00 | | 2005-04-06 | 77,82 | 2.722.800 | 78,50 | 77,14 | 78,50 | 00:00:00 | | 2005-04-07 | 79,50 | 1.768.600 | 79,80 | 78,20 | 78,32 | 00:00:00 | | 2005-04-08 | 78,99 | 1.428.600 | 79,99 | 78,91 | 79,40 | 00:00:00 | | 2005-04-11 | 78,30 | 1.109.200 | 79,24 | 78,07 | 79,24 | 00:00:00 | | 2005-04-12 | 78,35 | 1.086.200 | 78,64 | 78,03 | 78,55 | 00:00:00 | | 2005-04-13 | 77,25 | 660.600 | 78,60 | 77,09 | 78,60 | 00:00:00 | | 2005-04-14 | 76,91 | 1.439.600 | 77,30 | 76,61 | 77,30 | 00:00:00 | | 2005-04-15 | 75,84 | 1.476.600 | 76,71 | 75,50 | 76,66 | 00:00:00 | | 2005-04-18 | 75,87 | 748.200 | 76,20 | 75,40 | 75,80 | 00:00:00 | | 2005-04-19 | 76,30 | 1.059.000 | 76,50 | 75,37 | 75,80 | 00:00:00 | | 2005-04-20 | 76,35 | 1.149.800 | 76,58 | 76,06 | 76,28 | 00:00:00 | | 2005-04-21 | 78,32 | 1.561.400 | 78,37 | 76,52 | 77,00 | 00:00:00 | | 2005-04-22 | 77,45 | 927.400 | 78,32 | 77,00 | 78,32 | 00:00:00 | | 2005-04-25 | 78,12 | 846.400 | 78,20 | 77,58 | 77,70 | 00:00:00 | | 2005-04-26 | 77,36 | 1.080.400 | 78,11 | 77,16 | 78,10 | 00:00:00 | | 2005-04-27 | 77,30 | 1.546.800 | 77,30 | 76,53 | 77,20 | 00:00:00 | | 2005-04-28 | 63,00 | 16.233.800 | 73,00 | 61,75 | 68,25 | 00:00:00 | | 2005-04-29 | 61,75 | 4.979.800 | 62,86 | 60,43 | 62,40 | 00:00:00 | | 2005-05-02 | 62,45 | 3.264.200 | 63,90 | 62,38 | 63,45 | 00:00:00 | | 2005-05-03 | 61,50 | 1.564.800 | 62,47 | 61,20 | 62,46 | 00:00:00 | | 2005-05-04 | 62,80 | 1.778.600 | 62,86 | 61,00 | 62,20 | 00:00:00 | | 2005-05-05 | 62,95 | 2.400.400 | 63,20 | 62,55 | 62,83 | 00:00:00 | | 2005-05-06 | 61,84 | 1.270.600 | 62,95 | 61,70 | 62,90 | 00:00:00 | | 2005-05-09 | 62,27 | 2.161.800 | 62,69 | 61,79 | 62,24 | 00:00:00 | | 2005-05-10 | 61,81 | 2.207.200 | 62,70 | 61,70 | 62,70 | 00:00:00 | | 2005-05-11 | 61,35 | 931.800 | 62,00 | 60,81 | 62,00 | 00:00:00 | | 2005-05-12 | 60,85 | 1.255.000 | 61,90 | 60,51 | 61,52 | 00:00:00 | | 2005-05-13 | 60,20 | 1.212.600 | 61,00 | 59,77 | 61,00 | 00:00:00 | | 2005-05-16 | 60,55 | 1.491.600 | 60,78 | 59,82 | 59,95 | 00:00:00 | | 2005-05-17 | 60,10 | 2.314.800 | 60,35 | 59,65 | 60,05 | 00:00:00 | | 2005-05-18 | 59,40 | 4.263.600 | 60,25 | 58,60 | 60,10 | 00:00:00 | | 2005-05-19 | 60,25 | 1.527.600 | 60,30 | 59,00 | 59,00 | 00:00:00 | | 2005-05-20 | 60,40 | 1.302.400 | 61,00 | 59,80 | 60,29 | 00:00:00 | | 2005-05-23 | 60,25 | 1.275.800 | 60,90 | 59,88 | 60,35 | 00:00:00 | | 2005-05-24 | 59,39 | 1.567.600 | 59,80 | 58,79 | 59,80 | 00:00:00 | | 2005-05-25 | 58,96 | 1.169.200 | 59,92 | 58,72 | 59,37 | 00:00:00 | | 2005-05-26 | 58,09 | 3.623.800 | 58,66 | 57,37 | 58,66 | 00:00:00 | | 2005-05-27 | 58,97 | 1.244.400 | 59,52 | 58,26 | 58,35 | 00:00:00 | | 2005-05-31 | 58,47 | 1.604.400 | 58,74 | 58,18 | 58,60 | 00:00:00 | | 2005-06-01 | 59,07 | 1.107.600 | 59,53 | 58,43 | 58,58 | 00:00:00 | | 2005-06-02 | 58,90 | 1.447.400 | 59,12 | 58,45 | 59,02 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
