|
 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 | | 2000-12-13 | 75,62 | 545.400 | 76,50 | 75,00 | 75,44 | 00:00:00 | | 2000-12-14 | 75,50 | 341.800 | 76,06 | 74,75 | 75,44 | 00:00:00 | | 2000-12-15 | 79,00 | 1.679.600 | 79,50 | 75,00 | 75,00 | 00:00:00 | | 2000-12-18 | 78,12 | 781.800 | 78,50 | 77,06 | 78,50 | 00:00:00 | | 2000-12-19 | 78,81 | 589.600 | 79,25 | 78,12 | 78,19 | 00:00:00 | | 2000-12-20 | 77,50 | 1.225.400 | 78,37 | 76,62 | 77,87 | 00:00:00 | | 2000-12-21 | 75,87 | 822.800 | 77,25 | 75,00 | 77,00 | 00:00:00 | | 2000-12-22 | 75,94 | 855.000 | 76,19 | 74,25 | 75,62 | 00:00:00 | | 2000-12-26 | 79,44 | 665.600 | 79,62 | 76,06 | 76,06 | 00:00:00 | | 2000-12-27 | 80,19 | 819.400 | 81,31 | 79,19 | 79,44 | 00:00:00 | | 2000-12-28 | 80,75 | 836.600 | 81,44 | 79,69 | 80,44 | 00:00:00 | | 2000-12-29 | 80,31 | 925.000 | 82,31 | 80,19 | 81,12 | 00:00:00 | | 2001-01-02 | 78,25 | 741.600 | 81,19 | 77,62 | 80,31 | 00:00:00 | | 2001-01-03 | 72,87 | 3.079.000 | 76,00 | 72,87 | 75,62 | 00:00:00 | | 2001-01-04 | 67,25 | 2.523.200 | 72,62 | 66,94 | 72,62 | 00:00:00 | | 2001-01-05 | 66,25 | 2.751.600 | 67,87 | 65,50 | 66,69 | 00:00:00 | | 2001-01-08 | 63,75 | 2.194.400 | 67,31 | 62,69 | 66,62 | 00:00:00 | | 2001-01-09 | 64,37 | 1.022.200 | 64,81 | 62,75 | 64,75 | 00:00:00 | | 2001-01-10 | 63,44 | 1.048.200 | 64,75 | 61,63 | 64,12 | 00:00:00 | | 2001-01-11 | 63,56 | 801.800 | 65,19 | 63,06 | 64,25 | 00:00:00 | | 2001-01-12 | 63,56 | 464.000 | 64,50 | 63,00 | 63,63 | 00:00:00 | | 2001-01-16 | 65,44 | 736.800 | 65,69 | 62,44 | 63,00 | 00:00:00 | | 2001-01-17 | 63,38 | 911.800 | 66,12 | 62,25 | 65,69 | 00:00:00 | | 2001-01-18 | 63,19 | 891.000 | 63,50 | 61,50 | 62,38 | 00:00:00 | | 2001-01-19 | 62,06 | 1.290.400 | 62,94 | 61,63 | 62,94 | 00:00:00 | | 2001-01-22 | 62,69 | 591.000 | 62,75 | 61,50 | 62,00 | 00:00:00 | | 2001-01-23 | 62,75 | 591.000 | 63,13 | 61,56 | 63,00 | 00:00:00 | | 2001-01-24 | 61,38 | 488.800 | 63,13 | 61,19 | 63,00 | 00:00:00 | | 2001-01-25 | 64,19 | 789.000 | 64,69 | 61,50 | 62,50 | 00:00:00 | | 2001-01-26 | 64,75 | 532.400 | 65,62 | 63,44 | 64,44 | 00:00:00 | | 2001-01-29 | 66,99 | 529.200 | 67,25 | 64,61 | 64,65 | 00:00:00 | | 2001-01-30 | 67,75 | 1.178.000 | 68,73 | 66,59 | 66,74 | 00:00:00 | | 2001-01-31 | 69,55 | 828.400 | 69,55 | 67,75 | 68,65 | 00:00:00 | | 2001-02-01 | 69,60 | 598.600 | 70,05 | 68,86 | 69,55 | 00:00:00 | | 2001-02-02 | 68,84 | 512.600 | 69,65 | 68,33 | 69,50 | 00:00:00 | | 2001-02-05 | 69,37 | 589.200 | 69,63 | 68,50 | 69,55 | 00:00:00 | | 2001-02-06 | 68,42 | 661.000 | 70,39 | 68,14 | 69,92 | 00:00:00 | | 2001-02-07 | 70,08 | 650.600 | 70,44 | 68,60 | 68,65 | 00:00:00 | | 2001-02-08 | 67,66 | 1.459.800 | 72,40 | 67,40 | 70,75 | 00:00:00 | | 2001-02-09 | 68,87 | 965.800 | 70,83 | 66,40 | 67,75 | 00:00:00 | | 2001-02-12 | 68,67 | 355.000 | 69,20 | 68,06 | 69,12 | 00:00:00 | | 2001-02-13 | 69,04 | 530.400 | 69,05 | 68,00 | 68,30 | 00:00:00 | | 2001-02-14 | 69,66 | 539.600 | 70,28 | 69,65 | 69,85 | 00:00:00 | | 2001-02-15 | 68,54 | 179.000 | 69,25 | 68,20 | 69,20 | 00:00:00 | | 2001-02-16 | 69,23 | 459.000 | 69,40 | 68,79 | 68,79 | 00:00:00 | | 2001-02-20 | 71,72 | 790.000 | 72,00 | 69,45 | 69,73 | 00:00:00 | | 2001-02-21 | 71,94 | 575.200 | 72,00 | 70,05 | 71,65 | 00:00:00 | | 2001-02-22 | 69,08 | 473.800 | 71,91 | 68,75 | 71,90 | 00:00:00 | | 2001-02-23 | 67,77 | 421.200 | 69,38 | 67,66 | 69,20 | 00:00:00 | | 2001-02-26 | 67,83 | 510.600 | 68,90 | 67,55 | 68,00 | 00:00:00 | | 2001-02-27 | 68,21 | 758.600 | 68,30 | 67,38 | 67,83 | 00:00:00 | | 2001-02-28 | 66,95 | 1.205.200 | 68,45 | 65,40 | 68,40 | 00:00:00 | | 2001-03-01 | 66,87 | 477.600 | 67,38 | 66,27 | 67,05 | 00:00:00 | | 2001-03-02 | 66,78 | 458.400 | 66,80 | 66,48 | 66,50 | 00:00:00 | | 2001-03-05 | 66,45 | 279.600 | 67,15 | 65,66 | 66,79 | 00:00:00 | | 2001-03-06 | 65,28 | 224.000 | 66,48 | 64,83 | 66,48 | 00:00:00 | | 2001-03-07 | 62,90 | 1.340.400 | 65,02 | 62,70 | 65,00 | 00:00:00 | | 2001-03-08 | 65,82 | 578.600 | 65,93 | 63,15 | 63,15 | 00:00:00 | | 2001-03-09 | 65,78 | 501.200 | 66,52 | 65,05 | 65,90 | 00:00:00 | | 2001-03-12 | 65,49 | 423.200 | 66,50 | 65,18 | 65,68 | 00:00:00 | | 2001-03-13 | 64,87 | 450.000 | 65,25 | 63,60 | 65,10 | 00:00:00 | | 2001-03-14 | 64,41 | 363.200 | 64,85 | 64,04 | 64,67 | 00:00:00 | | 2001-03-15 | 64,35 | 390.000 | 64,61 | 63,85 | 64,48 | 00:00:00 | | 2001-03-16 | 64,12 | 503.600 | 64,78 | 63,62 | 64,00 | 00:00:00 | | 2001-03-19 | 64,29 | 523.800 | 64,40 | 63,85 | 64,25 | 00:00:00 | | 2001-03-20 | 64,30 | 530.400 | 65,35 | 64,02 | 64,27 | 00:00:00 | | 2001-03-21 | 64,12 | 557.600 | 65,00 | 64,00 | 64,30 | 00:00:00 | | 2001-03-22 | 62,25 | 541.000 | 64,53 | 61,63 | 64,20 | 00:00:00 | | 2001-03-23 | 63,77 | 418.000 | 64,25 | 62,32 | 62,40 | 00:00:00 | | 2001-03-26 | 64,16 | 204.000 | 64,32 | 62,82 | 63,90 | 00:00:00 | | 2001-03-27 | 63,09 | 1.454.800 | 64,08 | 61,50 | 63,91 | 00:00:00 | | 2001-03-28 | 65,38 | 366.000 | 65,98 | 62,70 | 62,95 | 00:00:00 | | 2001-03-29 | 63,76 | 393.600 | 65,60 | 62,95 | 65,60 | 00:00:00 | | 2001-03-30 | 65,44 | 334.600 | 66,00 | 63,80 | 64,26 | 00:00:00 | | 2001-04-02 | 67,11 | 459.800 | 68,28 | 65,81 | 65,84 | 00:00:00 | | 2001-04-03 | 65,35 | 452.800 | 67,42 | 65,12 | 67,36 | 00:00:00 | | 2001-04-04 | 65,45 | 1.053.000 | 65,54 | 63,74 | 65,36 | 00:00:00 | | 2001-04-05 | 63,41 | 963.800 | 65,65 | 63,40 | 65,60 | 00:00:00 | | 2001-04-06 | 61,03 | 1.118.200 | 64,42 | 61,03 | 63,29 | 00:00:00 | | 2001-04-09 | 60,78 | 948.200 | 61,06 | 60,00 | 61,06 | 00:00:00 | | 2001-04-10 | 62,37 | 636.600 | 63,51 | 60,90 | 61,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
