|
 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 | | 2002-04-01 | 67,12 | 557.800 | 67,60 | 66,60 | 67,57 | 00:00:00 | | 2002-04-02 | 66,74 | 369.800 | 67,02 | 66,30 | 67,02 | 00:00:00 | | 2002-04-03 | 64,19 | 1.348.800 | 66,20 | 64,02 | 66,00 | 00:00:00 | | 2002-04-04 | 65,40 | 1.074.400 | 65,47 | 63,90 | 64,44 | 00:00:00 | | 2002-04-05 | 65,50 | 357.000 | 65,86 | 65,03 | 65,50 | 00:00:00 | | 2002-04-08 | 66,27 | 533.400 | 67,04 | 65,43 | 65,51 | 00:00:00 | | 2002-04-09 | 66,46 | 829.200 | 66,46 | 65,69 | 66,25 | 00:00:00 | | 2002-04-10 | 67,58 | 548.200 | 67,75 | 66,70 | 66,70 | 00:00:00 | | 2002-04-11 | 67,01 | 411.400 | 67,72 | 66,47 | 67,58 | 00:00:00 | | 2002-04-12 | 66,95 | 323.600 | 67,30 | 66,34 | 66,90 | 00:00:00 | | 2002-04-15 | 65,96 | 490.200 | 67,10 | 65,90 | 66,95 | 00:00:00 | | 2002-04-16 | 66,38 | 480.000 | 66,54 | 65,96 | 65,96 | 00:00:00 | | 2002-04-17 | 66,09 | 391.800 | 66,48 | 65,79 | 66,42 | 00:00:00 | | 2002-04-18 | 66,00 | 546.400 | 66,73 | 65,17 | 65,95 | 00:00:00 | | 2002-04-19 | 66,04 | 309.000 | 66,53 | 66,00 | 66,10 | 00:00:00 | | 2002-04-22 | 67,34 | 303.400 | 67,77 | 66,14 | 66,14 | 00:00:00 | | 2002-04-23 | 66,54 | 534.000 | 67,41 | 66,21 | 67,34 | 00:00:00 | | 2002-04-24 | 66,00 | 835.200 | 66,59 | 65,74 | 66,30 | 00:00:00 | | 2002-04-25 | 64,70 | 1.530.400 | 66,63 | 63,94 | 65,80 | 00:00:00 | | 2002-04-26 | 64,16 | 893.200 | 65,20 | 64,03 | 64,60 | 00:00:00 | | 2002-04-29 | 65,97 | 1.035.000 | 66,68 | 64,17 | 64,41 | 00:00:00 | | 2002-04-30 | 66,85 | 486.600 | 67,27 | 66,19 | 66,40 | 00:00:00 | | 2002-05-01 | 68,12 | 618.600 | 68,30 | 66,57 | 66,80 | 00:00:00 | | 2002-05-02 | 68,76 | 1.071.000 | 69,25 | 68,28 | 68,30 | 00:00:00 | | 2002-05-03 | 68,62 | 1.699.600 | 69,09 | 67,70 | 68,40 | 00:00:00 | | 2002-05-06 | 68,54 | 690.000 | 69,15 | 68,54 | 68,63 | 00:00:00 | | 2002-05-07 | 67,35 | 732.800 | 68,78 | 67,22 | 68,74 | 00:00:00 | | 2002-05-08 | 66,48 | 832.000 | 67,55 | 66,45 | 67,55 | 00:00:00 | | 2002-05-09 | 66,20 | 829.800 | 66,99 | 65,70 | 66,00 | 00:00:00 | | 2002-05-10 | 66,47 | 509.600 | 66,62 | 65,86 | 66,30 | 00:00:00 | | 2002-05-13 | 66,18 | 537.200 | 66,72 | 66,06 | 66,60 | 00:00:00 | | 2002-05-14 | 65,89 | 774.200 | 66,52 | 65,65 | 66,18 | 00:00:00 | | 2002-05-15 | 67,28 | 1.070.600 | 67,72 | 66,00 | 66,00 | 00:00:00 | | 2002-05-16 | 67,70 | 523.600 | 68,41 | 67,27 | 67,28 | 00:00:00 | | 2002-05-17 | 68,07 | 506.000 | 68,45 | 67,50 | 68,25 | 00:00:00 | | 2002-05-20 | 67,89 | 442.400 | 68,05 | 67,29 | 68,05 | 00:00:00 | | 2002-05-21 | 67,96 | 629.600 | 68,43 | 67,85 | 67,89 | 00:00:00 | | 2002-05-22 | 68,50 | 380.200 | 68,73 | 67,85 | 67,92 | 00:00:00 | | 2002-05-23 | 68,55 | 586.400 | 68,94 | 68,00 | 68,50 | 00:00:00 | | 2002-05-24 | 68,25 | 382.600 | 69,14 | 67,90 | 68,55 | 00:00:00 | | 2002-05-28 | 67,30 | 674.600 | 68,25 | 67,06 | 68,25 | 00:00:00 | | 2002-05-29 | 67,18 | 706.400 | 67,30 | 66,45 | 67,09 | 00:00:00 | | 2002-05-30 | 65,78 | 2.303.800 | 67,03 | 65,25 | 66,30 | 00:00:00 | | 2002-05-31 | 66,74 | 791.200 | 66,74 | 65,40 | 65,83 | 00:00:00 | | 2002-06-03 | 65,71 | 1.094.200 | 66,40 | 65,66 | 66,40 | 00:00:00 | | 2002-06-04 | 65,08 | 996.400 | 66,05 | 64,34 | 65,65 | 00:00:00 | | 2002-06-05 | 65,63 | 819.400 | 65,76 | 64,71 | 65,00 | 00:00:00 | | 2002-06-06 | 65,78 | 645.000 | 66,87 | 65,42 | 65,55 | 00:00:00 | | 2002-06-07 | 66,74 | 889.800 | 66,95 | 65,30 | 65,78 | 00:00:00 | | 2002-06-10 | 67,40 | 446.000 | 67,68 | 66,66 | 66,74 | 00:00:00 | | 2002-06-11 | 66,88 | 427.600 | 68,03 | 66,87 | 67,60 | 00:00:00 | | 2002-06-12 | 67,00 | 488.200 | 67,31 | 66,83 | 66,95 | 00:00:00 | | 2002-06-13 | 65,49 | 736.000 | 66,82 | 65,47 | 66,75 | 00:00:00 | | 2002-06-14 | 65,26 | 612.200 | 65,46 | 64,25 | 65,05 | 00:00:00 | | 2002-06-17 | 66,34 | 492.800 | 66,36 | 65,25 | 65,27 | 00:00:00 | | 2002-06-18 | 65,84 | 438.200 | 66,47 | 65,70 | 66,20 | 00:00:00 | | 2002-06-19 | 61,05 | 3.196.600 | 65,00 | 60,90 | 64,95 | 00:00:00 | | 2002-06-20 | 62,40 | 2.025.600 | 62,76 | 60,55 | 61,06 | 00:00:00 | | 2002-06-21 | 60,85 | 775.800 | 62,15 | 60,83 | 61,65 | 00:00:00 | | 2002-06-24 | 59,86 | 1.018.200 | 60,81 | 59,59 | 60,80 | 00:00:00 | | 2002-06-25 | 59,34 | 717.200 | 60,49 | 59,30 | 60,25 | 00:00:00 | | 2002-06-26 | 61,32 | 1.131.200 | 61,41 | 58,20 | 59,32 | 00:00:00 | | 2002-06-27 | 60,75 | 1.294.600 | 61,77 | 60,07 | 61,07 | 00:00:00 | | 2002-06-28 | 62,30 | 868.800 | 62,30 | 60,67 | 60,76 | 00:00:00 | | 2002-07-01 | 60,25 | 1.114.600 | 62,39 | 60,16 | 62,15 | 00:00:00 | | 2002-07-02 | 59,50 | 945.800 | 60,78 | 59,43 | 60,25 | 00:00:00 | | 2002-07-03 | 58,63 | 1.185.400 | 59,95 | 58,50 | 59,50 | 00:00:00 | | 2002-07-05 | 59,29 | 426.400 | 59,60 | 58,43 | 58,80 | 00:00:00 | | 2002-07-08 | 59,05 | 642.200 | 59,30 | 58,00 | 59,27 | 00:00:00 | | 2002-07-09 | 58,26 | 885.000 | 59,47 | 58,26 | 59,06 | 00:00:00 | | 2002-07-10 | 55,75 | 1.405.600 | 58,38 | 55,45 | 58,30 | 00:00:00 | | 2002-07-11 | 55,84 | 997.400 | 56,81 | 55,22 | 55,73 | 00:00:00 | | 2002-07-12 | 56,05 | 764.600 | 57,00 | 55,65 | 55,94 | 00:00:00 | | 2002-07-15 | 54,91 | 893.400 | 55,98 | 53,55 | 55,98 | 00:00:00 | | 2002-07-16 | 53,73 | 712.000 | 55,54 | 53,73 | 54,80 | 00:00:00 | | 2002-07-17 | 53,75 | 753.000 | 54,66 | 53,68 | 53,98 | 00:00:00 | | 2002-07-18 | 53,32 | 717.400 | 54,04 | 52,85 | 53,65 | 00:00:00 | | 2002-07-19 | 51,40 | 1.022.400 | 53,48 | 50,50 | 53,47 | 00:00:00 | | 2002-07-22 | 52,02 | 1.261.000 | 54,45 | 51,39 | 51,40 | 00:00:00 | | 2002-07-23 | 51,95 | 1.123.200 | 53,24 | 50,50 | 52,12 | 00:00:00 | | 2002-07-24 | 52,87 | 1.439.400 | 53,64 | 51,06 | 51,95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
