|
 Liberty Global - [Ticker: LBTYA] |     | | Última Transacción | 24,790 | Hora de Cotización | 2018-12-03 - 00:00:00 | | Variación | --0.04 (+1.00%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 25,470 | Mínimo | 24,470 | | Volumen | 1.519.549 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 31,400 x 600 - 31,410 x 500 | Yield | | | Cierre Anterior | 24,830 | PER | 0,00% | | Apertura | 25,140 | 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 LBTYA desde 2000-01-01 hasta 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-06-02 | 38,40 | 0 | 38,40 | 38,40 | 38,40 | 00:00:00 | | 2004-06-03 | 39,15 | 1.256.000 | 39,15 | 38,25 | 38,50 | 00:00:00 | | 2004-06-04 | 38,50 | 853.900 | 39,00 | 38,00 | 38,00 | 00:00:00 | | 2004-06-07 | 38,50 | 1.122.100 | 38,55 | 38,25 | 38,35 | 00:00:00 | | 2004-06-08 | 37,06 | 4.785.600 | 38,00 | 35,95 | 38,00 | 00:00:00 | | 2004-06-09 | 35,95 | 4.919.200 | 37,11 | 35,88 | 37,00 | 00:00:00 | | 2004-06-10 | 36,94 | 2.409.800 | 36,95 | 35,82 | 35,90 | 00:00:00 | | 2004-06-14 | 37,01 | 2.214.100 | 37,11 | 36,65 | 36,65 | 00:00:00 | | 2004-06-15 | 36,18 | 3.737.700 | 37,05 | 35,99 | 36,76 | 00:00:00 | | 2004-06-16 | 36,07 | 2.456.500 | 36,22 | 35,93 | 36,02 | 00:00:00 | | 2004-06-17 | 36,05 | 1.863.800 | 36,30 | 36,00 | 36,19 | 00:00:00 | | 2004-06-18 | 36,23 | 1.763.100 | 36,23 | 36,00 | 36,20 | 00:00:00 | | 2004-06-21 | 36,10 | 977.200 | 36,29 | 36,00 | 36,06 | 00:00:00 | | 2004-06-22 | 35,55 | 1.129.000 | 36,14 | 35,38 | 36,14 | 00:00:00 | | 2004-06-23 | 35,50 | 997.100 | 35,79 | 35,37 | 35,43 | 00:00:00 | | 2004-06-24 | 34,64 | 1.770.700 | 35,70 | 34,05 | 35,70 | 00:00:00 | | 2004-06-25 | 35,50 | 1.484.300 | 35,78 | 33,98 | 34,46 | 00:00:00 | | 2004-06-28 | 34,74 | 944.400 | 35,53 | 34,48 | 35,00 | 00:00:00 | | 2004-06-29 | 35,70 | 671.100 | 35,80 | 34,71 | 34,75 | 00:00:00 | | 2004-06-30 | 37,10 | 2.997.100 | 37,10 | 35,50 | 35,75 | 00:00:00 | | 2004-07-01 | 36,12 | 1.154.500 | 37,00 | 35,91 | 36,84 | 00:00:00 | | 2004-07-02 | 35,69 | 791.800 | 36,25 | 35,65 | 36,19 | 00:00:00 | | 2004-07-06 | 34,92 | 1.093.200 | 36,05 | 34,71 | 35,90 | 00:00:00 | | 2004-07-07 | 34,75 | 1.200.500 | 35,17 | 34,15 | 34,95 | 00:00:00 | | 2004-07-08 | 34,66 | 904.500 | 34,94 | 34,25 | 34,60 | 00:00:00 | | 2004-07-09 | 34,71 | 1.262.300 | 35,37 | 34,36 | 34,50 | 00:00:00 | | 2004-07-12 | 34,70 | 619.900 | 34,92 | 34,55 | 34,70 | 00:00:00 | | 2004-07-13 | 34,31 | 679.300 | 34,90 | 34,05 | 34,90 | 00:00:00 | | 2004-07-14 | 34,02 | 783.100 | 34,22 | 33,84 | 34,20 | 00:00:00 | | 2004-07-15 | 34,19 | 696.600 | 34,25 | 33,82 | 34,25 | 00:00:00 | | 2004-07-16 | 34,47 | 697.700 | 34,65 | 34,01 | 34,20 | 00:00:00 | | 2004-07-19 | 34,50 | 590.100 | 34,60 | 34,36 | 34,60 | 00:00:00 | | 2004-07-20 | 34,92 | 886.500 | 34,92 | 34,43 | 34,43 | 00:00:00 | | 2004-07-21 | 34,69 | 994.300 | 34,92 | 34,20 | 34,76 | 00:00:00 | | 2004-07-22 | 34,30 | 903.600 | 34,60 | 34,09 | 34,57 | 00:00:00 | | 2004-07-23 | 34,02 | 836.700 | 34,30 | 33,90 | 34,20 | 00:00:00 | | 2004-07-26 | 32,39 | 1.829.500 | 33,90 | 31,40 | 33,60 | 00:00:00 | | 2004-07-27 | 31,98 | 2.261.500 | 32,32 | 31,80 | 32,31 | 00:00:00 | | 2004-07-28 | 31,68 | 1.053.600 | 31,96 | 31,65 | 31,94 | 00:00:00 | | 2004-07-29 | 31,30 | 1.705.400 | 31,76 | 31,10 | 31,70 | 00:00:00 | | 2004-07-30 | 31,18 | 1.394.200 | 31,55 | 30,82 | 31,48 | 00:00:00 | | 2004-08-02 | 31,14 | 1.069.800 | 31,23 | 30,90 | 31,00 | 00:00:00 | | 2004-08-03 | 31,20 | 1.320.600 | 31,20 | 30,95 | 31,00 | 00:00:00 | | 2004-08-04 | 30,01 | 1.784.500 | 31,08 | 29,80 | 31,00 | 00:00:00 | | 2004-08-05 | 30,06 | 1.525.500 | 30,14 | 29,70 | 29,95 | 00:00:00 | | 2004-08-06 | 30,10 | 888.400 | 30,39 | 29,51 | 29,80 | 00:00:00 | | 2004-08-09 | 29,35 | 1.040.200 | 30,10 | 28,91 | 29,86 | 00:00:00 | | 2004-08-10 | 29,24 | 1.641.800 | 29,40 | 28,81 | 29,11 | 00:00:00 | | 2004-08-11 | 29,15 | 1.123.000 | 29,20 | 28,60 | 28,92 | 00:00:00 | | 2004-08-12 | 29,22 | 1.300.800 | 29,50 | 28,86 | 29,44 | 00:00:00 | | 2004-08-13 | 31,07 | 2.258.600 | 31,20 | 29,11 | 29,15 | 00:00:00 | | 2004-08-16 | 31,50 | 1.792.400 | 31,86 | 30,51 | 30,84 | 00:00:00 | | 2004-08-17 | 32,62 | 1.717.500 | 32,72 | 31,22 | 31,44 | 00:00:00 | | 2004-08-18 | 32,42 | 1.626.500 | 32,65 | 32,19 | 32,45 | 00:00:00 | | 2004-08-19 | 32,43 | 885.400 | 32,60 | 32,25 | 32,60 | 00:00:00 | | 2004-08-20 | 33,34 | 574.300 | 33,39 | 32,40 | 32,50 | 00:00:00 | | 2004-08-23 | 33,39 | 1.120.200 | 34,00 | 33,19 | 33,30 | 00:00:00 | | 2004-08-24 | 33,21 | 705.400 | 33,57 | 33,01 | 33,43 | 00:00:00 | | 2004-08-25 | 33,06 | 362.500 | 33,39 | 33,00 | 33,39 | 00:00:00 | | 2004-08-26 | 32,56 | 775.500 | 33,11 | 32,56 | 33,00 | 00:00:00 | | 2004-08-27 | 32,50 | 417.900 | 32,79 | 32,49 | 32,74 | 00:00:00 | | 2004-08-30 | 32,51 | 1.289.900 | 32,75 | 32,32 | 32,51 | 00:00:00 | | 2004-08-31 | 33,80 | 928.400 | 33,80 | 32,40 | 32,45 | 00:00:00 | | 2004-09-01 | 33,44 | 857.700 | 33,60 | 33,10 | 33,45 | 00:00:00 | | 2004-09-02 | 33,48 | 540.400 | 33,55 | 33,06 | 33,26 | 00:00:00 | | 2004-09-03 | 33,38 | 286.200 | 33,64 | 33,29 | 33,55 | 00:00:00 | | 2004-09-07 | 33,30 | 445.800 | 33,55 | 33,30 | 33,32 | 00:00:00 | | 2004-09-08 | 33,25 | 923.400 | 33,65 | 33,08 | 33,63 | 00:00:00 | | 2004-09-09 | 33,51 | 734.500 | 33,66 | 33,08 | 33,08 | 00:00:00 | | 2004-09-10 | 33,50 | 566.700 | 33,64 | 33,11 | 33,20 | 00:00:00 | | 2004-09-13 | 33,61 | 796.600 | 33,73 | 33,42 | 33,42 | 00:00:00 | | 2004-09-14 | 33,60 | 1.760.000 | 33,74 | 33,50 | 33,50 | 00:00:00 | | 2004-09-15 | 33,50 | 1.314.400 | 33,60 | 33,34 | 33,52 | 00:00:00 | | 2004-09-16 | 33,76 | 705.500 | 33,84 | 33,40 | 33,40 | 00:00:00 | | 2004-09-17 | 33,60 | 755.000 | 34,20 | 33,40 | 33,79 | 00:00:00 | | 2004-09-20 | 33,18 | 476.800 | 33,90 | 33,00 | 33,54 | 00:00:00 | | 2004-09-21 | 33,04 | 727.600 | 33,29 | 32,99 | 33,10 | 00:00:00 | | 2004-09-22 | 32,95 | 712.700 | 33,10 | 32,90 | 33,09 | 00:00:00 | | 2004-09-23 | 33,09 | 609.100 | 33,44 | 32,92 | 33,05 | 00:00:00 | | 2004-09-24 | 32,91 | 549.500 | 33,20 | 32,80 | 32,99 | 00:00:00 | | 2004-09-27 | 32,86 | 836.400 | 32,98 | 32,75 | 32,77 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
