|
 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 | | 2006-01-20 | 65,06 | 1.357.200 | 65,46 | 64,82 | 64,98 | 00:00:00 | | 2006-01-23 | 64,32 | 1.240.600 | 65,38 | 64,15 | 65,06 | 00:00:00 | | 2006-01-24 | 63,23 | 2.029.800 | 64,54 | 63,20 | 64,27 | 00:00:00 | | 2006-01-25 | 62,81 | 1.790.400 | 63,80 | 62,68 | 63,80 | 00:00:00 | | 2006-01-26 | 62,35 | 2.306.400 | 63,24 | 62,21 | 63,05 | 00:00:00 | | 2006-01-27 | 62,64 | 1.491.000 | 62,70 | 61,81 | 61,90 | 00:00:00 | | 2006-01-30 | 62,36 | 1.493.000 | 62,80 | 62,16 | 62,51 | 00:00:00 | | 2006-01-31 | 62,50 | 947.000 | 62,85 | 62,40 | 62,50 | 00:00:00 | | 2006-02-01 | 62,57 | 971.200 | 63,00 | 62,36 | 62,51 | 00:00:00 | | 2006-02-02 | 62,75 | 1.150.400 | 62,95 | 62,08 | 62,57 | 00:00:00 | | 2006-02-03 | 62,54 | 827.000 | 62,82 | 62,45 | 62,76 | 00:00:00 | | 2006-02-06 | 62,57 | 753.400 | 62,92 | 62,37 | 62,60 | 00:00:00 | | 2006-02-07 | 62,77 | 684.000 | 63,01 | 62,44 | 62,69 | 00:00:00 | | 2006-02-08 | 63,47 | 916.600 | 63,61 | 62,65 | 62,76 | 00:00:00 | | 2006-02-09 | 63,00 | 6.091.200 | 63,82 | 60,75 | 61,50 | 00:00:00 | | 2006-02-10 | 63,23 | 1.080.600 | 63,43 | 63,00 | 63,00 | 00:00:00 | | 2006-02-13 | 63,46 | 444.400 | 63,56 | 63,03 | 63,24 | 00:00:00 | | 2006-02-14 | 63,70 | 713.000 | 63,74 | 63,10 | 63,25 | 00:00:00 | | 2006-02-15 | 63,52 | 724.600 | 63,73 | 63,20 | 63,73 | 00:00:00 | | 2006-02-16 | 63,29 | 452.200 | 63,69 | 63,12 | 63,50 | 00:00:00 | | 2006-02-17 | 63,24 | 742.400 | 63,41 | 62,80 | 63,27 | 00:00:00 | | 2006-02-21 | 63,29 | 440.400 | 63,49 | 63,11 | 63,14 | 00:00:00 | | 2006-02-22 | 63,86 | 1.701.200 | 64,17 | 63,41 | 63,43 | 00:00:00 | | 2006-02-23 | 63,73 | 519.200 | 64,01 | 63,64 | 63,80 | 00:00:00 | | 2006-02-24 | 63,17 | 675.600 | 63,74 | 62,74 | 63,55 | 00:00:00 | | 2006-02-27 | 62,97 | 800.400 | 63,19 | 62,68 | 62,80 | 00:00:00 | | 2006-02-28 | 62,75 | 631.000 | 63,20 | 62,51 | 62,96 | 00:00:00 | | 2006-03-01 | 62,56 | 548.200 | 62,64 | 62,50 | 62,60 | 00:00:00 | | 2006-03-02 | 64,76 | 1.908.200 | 64,96 | 63,20 | 63,25 | 00:00:00 | | 2006-03-03 | 65,10 | 1.315.000 | 66,38 | 64,71 | 64,77 | 00:00:00 | | 2006-03-06 | 65,37 | 1.197.600 | 65,80 | 65,12 | 65,25 | 00:00:00 | | 2006-03-07 | 65,49 | 956.800 | 65,57 | 64,66 | 65,39 | 00:00:00 | | 2006-03-08 | 68,00 | 2.822.200 | 68,46 | 66,18 | 66,49 | 00:00:00 | | 2006-03-09 | 68,27 | 1.303.800 | 68,59 | 67,76 | 67,80 | 00:00:00 | | 2006-03-10 | 68,26 | 1.411.400 | 68,75 | 67,94 | 68,39 | 00:00:00 | | 2006-03-13 | 67,60 | 604.200 | 68,63 | 67,60 | 68,56 | 00:00:00 | | 2006-03-14 | 68,44 | 964.600 | 68,59 | 67,93 | 67,96 | 00:00:00 | | 2006-03-15 | 68,72 | 676.200 | 68,72 | 68,02 | 68,37 | 00:00:00 | | 2006-03-16 | 69,35 | 733.800 | 69,60 | 68,68 | 68,70 | 00:00:00 | | 2006-03-17 | 69,95 | 946.000 | 69,95 | 69,62 | 69,93 | 00:00:00 | | 2006-03-20 | 70,55 | 1.097.400 | 70,61 | 69,76 | 69,95 | 00:00:00 | | 2006-03-21 | 70,01 | 669.800 | 70,78 | 69,77 | 70,67 | 00:00:00 | | 2006-03-22 | 70,43 | 714.800 | 70,59 | 69,78 | 70,01 | 00:00:00 | | 2006-03-23 | 69,95 | 480.400 | 70,40 | 69,65 | 70,40 | 00:00:00 | | 2006-03-24 | 69,58 | 832.600 | 69,90 | 69,30 | 69,90 | 00:00:00 | | 2006-03-27 | 69,10 | 687.400 | 69,58 | 69,08 | 69,58 | 00:00:00 | | 2006-03-28 | 68,33 | 1.149.000 | 69,36 | 68,21 | 69,11 | 00:00:00 | | 2006-03-29 | 68,85 | 1.047.000 | 68,99 | 68,29 | 68,58 | 00:00:00 | | 2006-03-30 | 68,69 | 571.200 | 69,42 | 68,40 | 68,95 | 00:00:00 | | 2006-03-31 | 68,62 | 330.200 | 68,97 | 68,55 | 68,60 | 00:00:00 | | 2006-04-03 | 69,15 | 1.048.800 | 69,15 | 68,20 | 68,80 | 00:00:00 | | 2006-04-04 | 68,85 | 677.600 | 69,68 | 68,70 | 69,35 | 00:00:00 | | 2006-04-05 | 68,51 | 1.248.400 | 69,34 | 68,40 | 68,65 | 00:00:00 | | 2006-04-06 | 69,01 | 781.400 | 69,20 | 68,50 | 68,51 | 00:00:00 | | 2006-04-07 | 68,35 | 1.156.200 | 69,06 | 68,32 | 69,00 | 00:00:00 | | 2006-04-10 | 68,00 | 1.553.400 | 68,07 | 66,55 | 66,60 | 00:00:00 | | 2006-04-11 | 67,57 | 2.164.400 | 68,08 | 67,40 | 68,00 | 00:00:00 | | 2006-04-12 | 67,17 | 1.217.800 | 67,73 | 66,73 | 67,57 | 00:00:00 | | 2006-04-13 | 67,20 | 399.000 | 67,41 | 66,71 | 66,92 | 00:00:00 | | 2006-04-17 | 67,01 | 328.000 | 67,45 | 66,87 | 67,19 | 00:00:00 | | 2006-04-18 | 67,41 | 887.000 | 67,50 | 66,25 | 66,85 | 00:00:00 | | 2006-04-19 | 67,36 | 370.400 | 67,83 | 67,30 | 67,35 | 00:00:00 | | 2006-04-20 | 67,39 | 403.800 | 68,00 | 67,03 | 67,06 | 00:00:00 | | 2006-04-21 | 70,64 | 3.071.400 | 71,21 | 68,80 | 69,10 | 00:00:00 | | 2006-04-24 | 72,33 | 2.908.800 | 72,64 | 69,80 | 70,00 | 00:00:00 | | 2006-04-25 | 72,90 | 1.499.800 | 73,00 | 71,95 | 72,36 | 00:00:00 | | 2006-04-26 | 73,40 | 1.511.000 | 73,96 | 72,60 | 72,73 | 00:00:00 | | 2006-04-27 | 73,77 | 1.104.000 | 73,80 | 72,50 | 73,38 | 00:00:00 | | 2006-04-28 | 73,86 | 955.000 | 74,10 | 73,30 | 73,60 | 00:00:00 | | 2006-05-01 | 71,50 | 2.337.600 | 72,85 | 71,40 | 72,80 | 00:00:00 | | 2006-05-02 | 69,02 | 3.320.000 | 70,75 | 68,50 | 70,75 | 00:00:00 | | 2006-05-03 | 66,94 | 2.148.600 | 68,25 | 66,82 | 68,00 | 00:00:00 | | 2006-05-04 | 67,10 | 849.600 | 67,61 | 66,82 | 66,94 | 00:00:00 | | 2006-05-05 | 67,45 | 936.000 | 67,77 | 66,80 | 67,30 | 00:00:00 | | 2006-05-08 | 67,56 | 773.400 | 68,00 | 67,36 | 67,65 | 00:00:00 | | 2006-05-09 | 67,61 | 635.600 | 68,02 | 67,35 | 67,54 | 00:00:00 | | 2006-05-10 | 67,11 | 519.800 | 68,00 | 66,83 | 67,60 | 00:00:00 | | 2006-05-11 | 66,12 | 857.600 | 67,54 | 66,03 | 67,11 | 00:00:00 | | 2006-05-12 | 65,88 | 814.200 | 66,66 | 65,50 | 66,12 | 00:00:00 | | 2006-05-15 | 66,46 | 750.800 | 66,50 | 65,80 | 65,85 | 00:00:00 | | 2006-05-16 | 66,15 | 521.000 | 66,55 | 66,00 | 66,45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
