|
 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 | | 2001-04-10 | 62,37 | 636.600 | 63,51 | 60,90 | 61,25 | 00:00:00 | | 2001-04-11 | 58,83 | 1.493.200 | 61,60 | 57,72 | 61,60 | 00:00:00 | | 2001-04-12 | 59,30 | 1.427.800 | 60,25 | 58,30 | 58,82 | 00:00:00 | | 2001-04-16 | 61,13 | 627.600 | 61,38 | 59,40 | 59,45 | 00:00:00 | | 2001-04-17 | 61,00 | 442.200 | 61,76 | 60,64 | 60,88 | 00:00:00 | | 2001-04-18 | 59,50 | 903.600 | 60,76 | 59,40 | 60,75 | 00:00:00 | | 2001-04-19 | 59,75 | 334.600 | 59,90 | 59,00 | 59,50 | 00:00:00 | | 2001-04-20 | 59,02 | 431.200 | 59,60 | 58,82 | 59,60 | 00:00:00 | | 2001-04-23 | 59,98 | 371.600 | 60,62 | 59,12 | 59,12 | 00:00:00 | | 2001-04-24 | 59,74 | 441.000 | 60,40 | 59,60 | 59,73 | 00:00:00 | | 2001-04-25 | 60,06 | 506.200 | 60,80 | 59,30 | 59,60 | 00:00:00 | | 2001-04-26 | 54,15 | 3.560.400 | 59,45 | 53,50 | 59,45 | 00:00:00 | | 2001-04-27 | 52,27 | 1.811.000 | 55,10 | 52,00 | 54,50 | 00:00:00 | | 2001-04-30 | 52,00 | 928.200 | 54,10 | 51,70 | 53,10 | 00:00:00 | | 2001-05-01 | 53,25 | 1.050.000 | 53,50 | 52,10 | 52,10 | 00:00:00 | | 2001-05-02 | 52,30 | 677.200 | 53,25 | 51,77 | 53,25 | 00:00:00 | | 2001-05-03 | 52,73 | 586.200 | 52,77 | 52,00 | 52,10 | 00:00:00 | | 2001-05-04 | 52,61 | 589.600 | 53,20 | 52,34 | 52,48 | 00:00:00 | | 2001-05-07 | 52,11 | 677.200 | 52,67 | 51,92 | 52,36 | 00:00:00 | | 2001-05-08 | 51,50 | 735.800 | 52,03 | 50,90 | 52,03 | 00:00:00 | | 2001-05-09 | 51,96 | 749.400 | 52,00 | 51,26 | 51,50 | 00:00:00 | | 2001-05-10 | 51,71 | 540.000 | 52,06 | 51,66 | 51,98 | 00:00:00 | | 2001-05-11 | 51,39 | 466.200 | 51,65 | 50,94 | 51,65 | 00:00:00 | | 2001-05-14 | 52,33 | 411.400 | 52,40 | 51,46 | 51,50 | 00:00:00 | | 2001-05-15 | 52,76 | 815.600 | 53,50 | 52,64 | 52,95 | 00:00:00 | | 2001-05-16 | 54,65 | 736.200 | 54,80 | 53,15 | 53,25 | 00:00:00 | | 2001-05-17 | 54,92 | 821.200 | 55,55 | 54,05 | 55,00 | 00:00:00 | | 2001-05-18 | 54,33 | 723.400 | 55,30 | 53,91 | 54,92 | 00:00:00 | | 2001-05-21 | 54,03 | 457.600 | 54,52 | 53,65 | 53,70 | 00:00:00 | | 2001-05-22 | 51,87 | 1.322.000 | 54,25 | 51,32 | 54,22 | 00:00:00 | | 2001-05-23 | 52,04 | 486.800 | 52,25 | 51,61 | 51,90 | 00:00:00 | | 2001-05-24 | 50,41 | 1.373.000 | 51,99 | 49,60 | 51,99 | 00:00:00 | | 2001-05-25 | 50,59 | 487.600 | 50,81 | 49,63 | 50,16 | 00:00:00 | | 2001-05-29 | 51,05 | 769.000 | 51,18 | 50,38 | 50,38 | 00:00:00 | | 2001-05-30 | 51,83 | 1.096.800 | 52,60 | 51,05 | 51,05 | 00:00:00 | | 2001-05-31 | 51,90 | 466.200 | 52,39 | 51,76 | 51,83 | 00:00:00 | | 2001-06-01 | 51,63 | 347.600 | 52,00 | 51,34 | 51,97 | 00:00:00 | | 2001-06-04 | 51,19 | 558.200 | 51,43 | 50,60 | 51,43 | 00:00:00 | | 2001-06-05 | 51,34 | 733.000 | 51,45 | 50,87 | 51,20 | 00:00:00 | | 2001-06-06 | 51,15 | 778.600 | 51,35 | 50,96 | 51,30 | 00:00:00 | | 2001-06-07 | 52,31 | 615.400 | 52,35 | 50,76 | 51,10 | 00:00:00 | | 2001-06-08 | 52,23 | 824.000 | 53,10 | 51,79 | 53,00 | 00:00:00 | | 2001-06-11 | 51,20 | 711.600 | 52,25 | 50,66 | 52,20 | 00:00:00 | | 2001-06-12 | 51,47 | 519.600 | 51,58 | 50,80 | 51,00 | 00:00:00 | | 2001-06-13 | 51,01 | 744.000 | 52,20 | 50,97 | 51,30 | 00:00:00 | | 2001-06-14 | 51,45 | 430.400 | 51,58 | 51,02 | 51,02 | 00:00:00 | | 2001-06-15 | 51,50 | 795.400 | 52,00 | 51,20 | 51,70 | 00:00:00 | | 2001-06-18 | 50,35 | 610.800 | 51,69 | 50,01 | 51,65 | 00:00:00 | | 2001-06-19 | 50,19 | 352.000 | 50,55 | 50,00 | 50,55 | 00:00:00 | | 2001-06-20 | 49,39 | 860.000 | 50,33 | 48,87 | 50,00 | 00:00:00 | | 2001-06-21 | 49,99 | 436.600 | 50,03 | 49,35 | 49,64 | 00:00:00 | | 2001-06-22 | 49,65 | 562.000 | 50,26 | 49,35 | 49,35 | 00:00:00 | | 2001-06-25 | 50,36 | 432.000 | 50,40 | 49,65 | 49,65 | 00:00:00 | | 2001-06-26 | 50,55 | 563.000 | 51,25 | 49,60 | 49,70 | 00:00:00 | | 2001-06-27 | 50,72 | 852.800 | 51,49 | 50,51 | 50,55 | 00:00:00 | | 2001-06-28 | 51,83 | 929.600 | 52,10 | 51,48 | 51,58 | 00:00:00 | | 2001-06-29 | 50,18 | 973.600 | 52,30 | 50,01 | 52,23 | 00:00:00 | | 2001-07-02 | 51,79 | 720.000 | 52,03 | 49,51 | 50,43 | 00:00:00 | | 2001-07-03 | 51,14 | 275.000 | 51,79 | 51,01 | 51,79 | 00:00:00 | | 2001-07-05 | 51,14 | 620.200 | 51,95 | 50,74 | 51,20 | 00:00:00 | | 2001-07-06 | 51,60 | 635.400 | 51,62 | 50,60 | 51,06 | 00:00:00 | | 2001-07-09 | 51,33 | 322.800 | 51,84 | 50,90 | 51,60 | 00:00:00 | | 2001-07-10 | 50,89 | 265.800 | 51,60 | 50,75 | 51,58 | 00:00:00 | | 2001-07-11 | 51,98 | 378.400 | 51,99 | 50,85 | 50,88 | 00:00:00 | | 2001-07-12 | 51,75 | 286.800 | 52,19 | 51,26 | 52,07 | 00:00:00 | | 2001-07-13 | 52,29 | 472.800 | 52,49 | 51,45 | 51,50 | 00:00:00 | | 2001-07-16 | 51,68 | 367.400 | 52,25 | 51,45 | 52,25 | 00:00:00 | | 2001-07-17 | 51,43 | 620.600 | 51,80 | 51,40 | 51,70 | 00:00:00 | | 2001-07-18 | 52,40 | 430.800 | 52,45 | 51,43 | 51,43 | 00:00:00 | | 2001-07-19 | 52,30 | 361.600 | 53,50 | 52,20 | 52,55 | 00:00:00 | | 2001-07-20 | 51,95 | 211.000 | 52,35 | 51,65 | 52,20 | 00:00:00 | | 2001-07-23 | 51,76 | 310.000 | 52,14 | 51,33 | 52,05 | 00:00:00 | | 2001-07-24 | 51,56 | 817.200 | 51,71 | 50,70 | 51,60 | 00:00:00 | | 2001-07-25 | 51,70 | 839.000 | 52,09 | 51,19 | 51,56 | 00:00:00 | | 2001-07-26 | 50,32 | 2.426.600 | 50,68 | 48,40 | 48,45 | 00:00:00 | | 2001-07-27 | 48,75 | 1.531.200 | 49,94 | 48,10 | 49,55 | 00:00:00 | | 2001-07-30 | 49,76 | 824.600 | 49,93 | 48,94 | 49,00 | 00:00:00 | | 2001-07-31 | 50,29 | 333.000 | 50,67 | 49,60 | 49,72 | 00:00:00 | | 2001-08-01 | 49,51 | 406.400 | 50,40 | 49,50 | 50,29 | 00:00:00 | | 2001-08-02 | 49,15 | 811.000 | 49,60 | 49,10 | 49,50 | 00:00:00 | | 2001-08-03 | 49,14 | 613.800 | 49,20 | 48,70 | 49,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
