|
 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 | | 2005-09-26 | 63,70 | 1.033.000 | 64,69 | 63,70 | 64,65 | 00:00:00 | | 2005-09-27 | 63,44 | 925.600 | 64,01 | 63,40 | 63,67 | 00:00:00 | | 2005-09-28 | 63,02 | 768.200 | 63,70 | 63,00 | 63,48 | 00:00:00 | | 2005-09-29 | 63,38 | 504.600 | 63,44 | 62,94 | 63,02 | 00:00:00 | | 2005-09-30 | 64,01 | 730.800 | 64,01 | 63,29 | 63,45 | 00:00:00 | | 2005-10-03 | 63,28 | 763.600 | 63,78 | 63,05 | 63,78 | 00:00:00 | | 2005-10-04 | 63,41 | 578.800 | 63,91 | 63,20 | 63,28 | 00:00:00 | | 2005-10-05 | 63,62 | 2.023.400 | 65,50 | 63,62 | 65,00 | 00:00:00 | | 2005-10-06 | 63,37 | 940.600 | 64,27 | 63,03 | 63,72 | 00:00:00 | | 2005-10-07 | 62,69 | 865.600 | 63,49 | 62,38 | 63,49 | 00:00:00 | | 2005-10-10 | 62,52 | 749.400 | 63,17 | 62,40 | 62,70 | 00:00:00 | | 2005-10-11 | 62,19 | 1.040.400 | 62,85 | 62,01 | 62,50 | 00:00:00 | | 2005-10-12 | 61,15 | 881.400 | 62,54 | 61,15 | 62,09 | 00:00:00 | | 2005-10-13 | 61,16 | 977.200 | 61,80 | 60,88 | 61,38 | 00:00:00 | | 2005-10-14 | 61,81 | 805.000 | 62,11 | 61,10 | 61,28 | 00:00:00 | | 2005-10-17 | 62,30 | 746.200 | 62,33 | 61,86 | 62,20 | 00:00:00 | | 2005-10-18 | 61,54 | 646.200 | 62,30 | 61,53 | 62,30 | 00:00:00 | | 2005-10-19 | 61,27 | 843.600 | 61,51 | 60,84 | 61,25 | 00:00:00 | | 2005-10-20 | 61,00 | 1.046.600 | 61,78 | 60,70 | 61,20 | 00:00:00 | | 2005-10-21 | 60,87 | 1.568.200 | 61,41 | 60,80 | 61,06 | 00:00:00 | | 2005-10-24 | 61,29 | 468.400 | 61,36 | 60,92 | 61,00 | 00:00:00 | | 2005-10-25 | 61,14 | 505.200 | 61,50 | 60,97 | 61,37 | 00:00:00 | | 2005-10-26 | 61,04 | 983.400 | 61,74 | 60,89 | 61,15 | 00:00:00 | | 2005-10-27 | 60,90 | 1.012.000 | 61,23 | 60,89 | 61,00 | 00:00:00 | | 2005-10-28 | 60,90 | 1.108.000 | 61,18 | 60,79 | 61,00 | 00:00:00 | | 2005-10-31 | 61,70 | 889.800 | 61,92 | 61,15 | 61,20 | 00:00:00 | | 2005-11-01 | 62,85 | 1.804.600 | 63,74 | 62,37 | 63,10 | 00:00:00 | | 2005-11-02 | 63,90 | 1.600.400 | 64,28 | 62,65 | 62,90 | 00:00:00 | | 2005-11-03 | 63,40 | 858.800 | 64,00 | 63,28 | 64,00 | 00:00:00 | | 2005-11-04 | 64,10 | 1.255.600 | 64,60 | 63,39 | 63,40 | 00:00:00 | | 2005-11-07 | 64,52 | 925.800 | 64,66 | 64,00 | 64,24 | 00:00:00 | | 2005-11-08 | 64,57 | 835.800 | 64,89 | 64,32 | 64,32 | 00:00:00 | | 2005-11-09 | 65,91 | 1.614.400 | 65,94 | 64,45 | 64,58 | 00:00:00 | | 2005-11-10 | 67,02 | 1.313.400 | 67,10 | 65,92 | 65,92 | 00:00:00 | | 2005-11-11 | 67,05 | 487.200 | 67,23 | 66,85 | 67,07 | 00:00:00 | | 2005-11-14 | 67,62 | 587.400 | 67,75 | 66,90 | 66,98 | 00:00:00 | | 2005-11-15 | 67,30 | 672.800 | 67,59 | 66,89 | 67,50 | 00:00:00 | | 2005-11-16 | 67,39 | 642.600 | 67,40 | 66,90 | 67,33 | 00:00:00 | | 2005-11-17 | 67,24 | 770.800 | 67,74 | 67,16 | 67,39 | 00:00:00 | | 2005-11-18 | 66,45 | 860.800 | 67,28 | 66,26 | 67,28 | 00:00:00 | | 2005-11-21 | 66,95 | 891.800 | 67,21 | 65,90 | 66,45 | 00:00:00 | | 2005-11-22 | 66,48 | 719.800 | 66,89 | 65,96 | 66,50 | 00:00:00 | | 2005-11-23 | 66,72 | 302.600 | 66,81 | 66,23 | 66,23 | 00:00:00 | | 2005-11-25 | 66,70 | 411.000 | 67,25 | 66,68 | 66,82 | 00:00:00 | | 2005-11-28 | 66,51 | 490.200 | 67,03 | 66,47 | 66,50 | 00:00:00 | | 2005-11-29 | 66,82 | 867.800 | 67,24 | 66,72 | 66,75 | 00:00:00 | | 2005-11-30 | 66,59 | 556.000 | 67,40 | 66,52 | 67,00 | 00:00:00 | | 2005-12-01 | 66,80 | 575.000 | 66,97 | 66,67 | 66,70 | 00:00:00 | | 2005-12-02 | 67,09 | 679.600 | 67,18 | 66,70 | 66,95 | 00:00:00 | | 2005-12-05 | 66,17 | 737.200 | 67,01 | 66,03 | 67,00 | 00:00:00 | | 2005-12-06 | 66,39 | 483.200 | 66,71 | 66,15 | 66,15 | 00:00:00 | | 2005-12-07 | 65,75 | 408.600 | 66,50 | 65,73 | 66,39 | 00:00:00 | | 2005-12-08 | 65,49 | 485.000 | 65,98 | 65,38 | 65,70 | 00:00:00 | | 2005-12-09 | 65,42 | 350.600 | 65,85 | 65,41 | 65,63 | 00:00:00 | | 2005-12-12 | 65,40 | 360.400 | 65,70 | 65,07 | 65,45 | 00:00:00 | | 2005-12-13 | 66,35 | 658.800 | 66,49 | 65,52 | 65,52 | 00:00:00 | | 2005-12-14 | 66,46 | 328.400 | 66,59 | 65,93 | 66,26 | 00:00:00 | | 2005-12-15 | 65,86 | 996.000 | 66,46 | 65,51 | 66,45 | 00:00:00 | | 2005-12-16 | 66,23 | 1.242.000 | 66,73 | 65,93 | 66,11 | 00:00:00 | | 2005-12-19 | 65,49 | 549.800 | 66,52 | 65,44 | 66,13 | 00:00:00 | | 2005-12-20 | 65,29 | 516.800 | 65,79 | 65,14 | 65,66 | 00:00:00 | | 2005-12-21 | 65,50 | 515.200 | 65,68 | 65,24 | 65,30 | 00:00:00 | | 2005-12-22 | 66,25 | 830.400 | 66,26 | 65,64 | 65,64 | 00:00:00 | | 2005-12-23 | 66,28 | 458.200 | 66,36 | 66,10 | 66,19 | 00:00:00 | | 2005-12-27 | 67,15 | 603.600 | 67,46 | 66,25 | 66,34 | 00:00:00 | | 2005-12-28 | 67,03 | 309.200 | 67,25 | 66,94 | 67,15 | 00:00:00 | | 2005-12-29 | 67,02 | 445.000 | 67,25 | 66,84 | 67,03 | 00:00:00 | | 2005-12-30 | 66,99 | 308.000 | 67,09 | 66,74 | 66,90 | 00:00:00 | | 2006-01-03 | 67,15 | 620.800 | 67,40 | 66,45 | 67,00 | 00:00:00 | | 2006-01-04 | 66,85 | 655.200 | 67,25 | 66,67 | 67,15 | 00:00:00 | | 2006-01-05 | 66,96 | 791.600 | 67,00 | 66,45 | 66,77 | 00:00:00 | | 2006-01-06 | 68,00 | 653.600 | 68,07 | 66,98 | 66,99 | 00:00:00 | | 2006-01-09 | 68,82 | 638.800 | 68,86 | 67,84 | 67,84 | 00:00:00 | | 2006-01-10 | 68,55 | 348.000 | 68,78 | 68,09 | 68,72 | 00:00:00 | | 2006-01-11 | 69,24 | 789.000 | 69,55 | 68,86 | 69,00 | 00:00:00 | | 2006-01-12 | 68,68 | 465.200 | 69,17 | 68,15 | 69,17 | 00:00:00 | | 2006-01-13 | 68,85 | 506.200 | 68,95 | 68,67 | 68,89 | 00:00:00 | | 2006-01-17 | 66,61 | 1.946.800 | 68,51 | 66,21 | 68,50 | 00:00:00 | | 2006-01-18 | 65,21 | 1.865.200 | 67,07 | 65,20 | 66,61 | 00:00:00 | | 2006-01-19 | 64,94 | 2.149.600 | 65,44 | 64,56 | 65,21 | 00:00:00 | | 2006-01-20 | 65,06 | 1.357.200 | 65,46 | 64,82 | 64,98 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
