|
 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 | | 2001-12-03 | 56,36 | 496.200 | 57,05 | 56,26 | 57,00 | 00:00:00 | | 2001-12-04 | 56,43 | 592.200 | 56,57 | 55,47 | 56,37 | 00:00:00 | | 2001-12-05 | 56,47 | 527.200 | 56,55 | 55,60 | 56,40 | 00:00:00 | | 2001-12-06 | 56,96 | 435.600 | 57,18 | 55,80 | 56,50 | 00:00:00 | | 2001-12-07 | 57,40 | 292.800 | 57,61 | 56,54 | 56,94 | 00:00:00 | | 2001-12-10 | 57,40 | 306.200 | 57,95 | 56,91 | 57,35 | 00:00:00 | | 2001-12-11 | 56,52 | 650.600 | 57,92 | 56,35 | 57,55 | 00:00:00 | | 2001-12-12 | 56,49 | 433.800 | 56,82 | 55,75 | 56,53 | 00:00:00 | | 2001-12-13 | 56,95 | 399.200 | 57,65 | 56,30 | 56,49 | 00:00:00 | | 2001-12-14 | 55,77 | 739.600 | 56,80 | 55,32 | 56,80 | 00:00:00 | | 2001-12-17 | 55,85 | 586.200 | 55,85 | 55,51 | 55,80 | 00:00:00 | | 2001-12-18 | 56,70 | 361.200 | 56,85 | 55,90 | 55,90 | 00:00:00 | | 2001-12-19 | 57,25 | 551.800 | 57,84 | 56,62 | 56,64 | 00:00:00 | | 2001-12-20 | 57,85 | 449.000 | 58,00 | 57,00 | 57,04 | 00:00:00 | | 2001-12-21 | 59,27 | 858.600 | 59,64 | 57,78 | 57,82 | 00:00:00 | | 2001-12-24 | 56,29 | 808.200 | 58,70 | 56,28 | 58,50 | 00:00:00 | | 2001-12-26 | 54,89 | 1.532.200 | 56,41 | 54,50 | 56,30 | 00:00:00 | | 2001-12-27 | 53,95 | 1.745.800 | 54,90 | 53,00 | 54,90 | 00:00:00 | | 2001-12-28 | 54,47 | 709.600 | 55,05 | 54,20 | 54,20 | 00:00:00 | | 2001-12-31 | 53,40 | 976.200 | 54,79 | 53,26 | 54,47 | 00:00:00 | | 2002-01-02 | 52,96 | 1.840.400 | 53,26 | 50,90 | 53,25 | 00:00:00 | | 2002-01-03 | 52,25 | 1.049.400 | 52,99 | 51,70 | 52,99 | 00:00:00 | | 2002-01-04 | 52,11 | 1.109.600 | 52,55 | 51,32 | 52,35 | 00:00:00 | | 2002-01-07 | 52,07 | 914.400 | 52,29 | 51,60 | 52,19 | 00:00:00 | | 2002-01-08 | 52,01 | 716.800 | 52,30 | 51,71 | 52,10 | 00:00:00 | | 2002-01-09 | 52,54 | 875.600 | 52,55 | 51,85 | 52,35 | 00:00:00 | | 2002-01-10 | 52,26 | 582.400 | 53,00 | 51,81 | 52,34 | 00:00:00 | | 2002-01-11 | 52,83 | 709.400 | 53,31 | 52,25 | 52,36 | 00:00:00 | | 2002-01-14 | 52,59 | 436.800 | 53,41 | 52,51 | 52,68 | 00:00:00 | | 2002-01-15 | 52,70 | 656.200 | 53,07 | 51,61 | 52,80 | 00:00:00 | | 2002-01-16 | 52,27 | 250.600 | 52,80 | 52,19 | 52,50 | 00:00:00 | | 2002-01-17 | 52,37 | 345.000 | 52,59 | 51,86 | 52,43 | 00:00:00 | | 2002-01-18 | 52,70 | 284.000 | 53,11 | 52,40 | 52,40 | 00:00:00 | | 2002-01-22 | 52,61 | 282.400 | 53,25 | 52,61 | 52,86 | 00:00:00 | | 2002-01-23 | 52,61 | 268.000 | 52,92 | 52,42 | 52,45 | 00:00:00 | | 2002-01-24 | 52,01 | 342.200 | 52,75 | 51,64 | 52,75 | 00:00:00 | | 2002-01-25 | 52,58 | 191.600 | 52,80 | 51,85 | 52,00 | 00:00:00 | | 2002-01-28 | 52,41 | 115.200 | 52,66 | 52,12 | 52,50 | 00:00:00 | | 2002-01-29 | 51,92 | 320.000 | 52,40 | 51,80 | 52,35 | 00:00:00 | | 2002-01-30 | 52,09 | 303.000 | 52,46 | 51,88 | 51,92 | 00:00:00 | | 2002-01-31 | 52,67 | 225.400 | 52,96 | 52,01 | 52,10 | 00:00:00 | | 2002-02-01 | 52,44 | 365.600 | 52,97 | 52,28 | 52,90 | 00:00:00 | | 2002-02-04 | 53,61 | 622.600 | 53,79 | 52,44 | 52,44 | 00:00:00 | | 2002-02-05 | 54,39 | 564.200 | 54,50 | 53,80 | 53,80 | 00:00:00 | | 2002-02-06 | 53,99 | 412.800 | 54,84 | 53,42 | 54,49 | 00:00:00 | | 2002-02-07 | 53,67 | 1.378.800 | 54,88 | 53,10 | 53,99 | 00:00:00 | | 2002-02-08 | 52,74 | 667.600 | 54,01 | 52,16 | 53,92 | 00:00:00 | | 2002-02-11 | 52,98 | 500.800 | 53,35 | 52,61 | 52,95 | 00:00:00 | | 2002-02-12 | 53,54 | 520.400 | 53,75 | 52,90 | 52,92 | 00:00:00 | | 2002-02-13 | 53,87 | 639.200 | 53,90 | 53,48 | 53,70 | 00:00:00 | | 2002-02-14 | 55,91 | 1.500.200 | 56,75 | 55,25 | 55,50 | 00:00:00 | | 2002-02-15 | 56,61 | 429.200 | 56,75 | 55,95 | 55,95 | 00:00:00 | | 2002-02-19 | 55,98 | 543.400 | 57,25 | 55,94 | 56,85 | 00:00:00 | | 2002-02-20 | 56,31 | 400.200 | 56,63 | 55,98 | 55,98 | 00:00:00 | | 2002-02-21 | 57,29 | 679.400 | 57,73 | 56,50 | 56,50 | 00:00:00 | | 2002-02-22 | 59,19 | 949.800 | 59,19 | 57,64 | 57,75 | 00:00:00 | | 2002-02-25 | 59,08 | 584.200 | 59,60 | 58,15 | 59,60 | 00:00:00 | | 2002-02-26 | 58,16 | 451.400 | 59,06 | 57,62 | 58,87 | 00:00:00 | | 2002-02-27 | 60,24 | 1.265.000 | 60,40 | 58,38 | 58,50 | 00:00:00 | | 2002-02-28 | 60,51 | 1.513.600 | 61,00 | 59,85 | 60,10 | 00:00:00 | | 2002-03-01 | 60,39 | 724.200 | 60,95 | 60,01 | 60,60 | 00:00:00 | | 2002-03-04 | 60,75 | 1.109.200 | 61,26 | 60,03 | 60,50 | 00:00:00 | | 2002-03-05 | 61,45 | 726.000 | 61,97 | 60,41 | 60,76 | 00:00:00 | | 2002-03-06 | 62,81 | 895.800 | 63,44 | 61,85 | 62,00 | 00:00:00 | | 2002-03-07 | 62,26 | 483.600 | 62,85 | 61,80 | 62,81 | 00:00:00 | | 2002-03-08 | 61,87 | 413.800 | 62,96 | 61,70 | 62,36 | 00:00:00 | | 2002-03-11 | 61,60 | 271.800 | 62,06 | 60,93 | 62,06 | 00:00:00 | | 2002-03-12 | 61,75 | 575.400 | 61,86 | 61,14 | 61,50 | 00:00:00 | | 2002-03-13 | 61,34 | 405.800 | 62,33 | 61,09 | 61,80 | 00:00:00 | | 2002-03-14 | 62,04 | 671.800 | 62,42 | 61,33 | 61,33 | 00:00:00 | | 2002-03-15 | 62,42 | 598.600 | 63,46 | 62,18 | 62,25 | 00:00:00 | | 2002-03-18 | 62,95 | 475.400 | 63,15 | 62,26 | 62,30 | 00:00:00 | | 2002-03-19 | 63,94 | 381.600 | 64,14 | 63,30 | 63,30 | 00:00:00 | | 2002-03-20 | 64,52 | 678.800 | 64,93 | 63,30 | 64,00 | 00:00:00 | | 2002-03-21 | 63,92 | 931.800 | 64,35 | 63,50 | 64,35 | 00:00:00 | | 2002-03-22 | 64,90 | 822.400 | 65,12 | 64,00 | 64,02 | 00:00:00 | | 2002-03-25 | 65,35 | 734.800 | 66,15 | 64,60 | 65,05 | 00:00:00 | | 2002-03-26 | 65,48 | 800.600 | 65,85 | 65,20 | 65,34 | 00:00:00 | | 2002-03-27 | 66,14 | 1.288.800 | 66,74 | 65,70 | 65,84 | 00:00:00 | | 2002-03-28 | 67,47 | 1.295.400 | 67,75 | 66,23 | 66,24 | 00:00:00 | | 2002-04-01 | 67,12 | 557.800 | 67,60 | 66,60 | 67,57 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
