Actualizado 16:22 CEST Actualizar Actualizando...

Histórico de cotizaciones

FechaAperturaCierreDif.%MáximoMínimoVolumen
24/06/20210,3200,308-3,020,3200,3072.799.333
23/06/20210,3130,3171,470,3190,3073.136.443
22/06/20210,3020,3133,780,3130,3023.358.097
21/06/20210,3090,301-2,900,3100,3006.836.105
18/06/20210,3300,310-7,670,3320,31016.371.914
17/06/20210,3340,336-1,410,3470,3302.021.399
16/06/20210,3440,341-2,630,3490,3402.803.766
15/06/20210,3530,350-0,230,3530,3452.069.447
14/06/20210,3480,3510,690,3520,348942.619
11/06/20210,3500,349-0,570,3520,347842.124
10/06/20210,3500,3510,980,3520,3481.415.489
09/06/20210,3520,347-1,310,3520,3452.777.592
08/06/20210,3510,3520,060,3520,3462.143.126
07/06/20210,3540,352-0,400,3540,3481.207.223
04/06/20210,3510,3530,680,3530,3491.594.702
03/06/20210,3530,3510,520,3530,3422.805.590
02/06/20210,3330,3493,810,3560,3339.138.266
01/06/20210,3310,3361,690,3370,3311.782.736
31/05/20210,3300,330-0,300,3340,330773.067
28/05/20210,3310,331-0,180,3340,3302.672.265
27/05/20210,3280,3321,220,3350,3274.342.932
26/05/20210,3300,328-1,030,3340,3254.680.919
25/05/20210,3290,3310,670,3350,3283.713.652
24/05/20210,3210,3290,430,3290,3211.665.915
21/05/20210,3260,3280,550,3290,3242.656.665
20/05/20210,3260,326-0,850,3300,3242.264.880
19/05/20210,3280,329-0,600,3330,3244.038.638
18/05/20210,3350,331-0,120,3350,3304.632.081
17/05/20210,3360,331-0,240,3380,3303.646.850
14/05/20210,3200,3322,340,3320,3204.001.088
13/05/20210,3250,3240,750,3250,3172.818.399
12/05/20210,3230,3220,190,3250,3204.302.294
11/05/20210,3160,3212,100,3220,3127.237.322
10/05/20210,3100,3152,210,3170,3095.768.035
07/05/20210,3090,3080,460,3100,3063.331.614
06/05/20210,3060,307-1,030,3100,3043.169.197
05/05/20210,3000,3105,160,3100,2954.672.956
04/05/20210,2970,295-0,940,3030,2932.767.392
03/05/20210,2950,2971,090,2970,2872.766.959
30/04/20210,2960,294-1,610,2970,2924.081.837
29/04/20210,2900,2991,360,3010,2842.335.209
28/04/20210,2900,2951,940,2960,2884.087.646
27/04/20210,2820,2891,900,2900,2821.808.346
26/04/20210,2850,2841,360,2850,2782.553.175
23/04/20210,2860,280-0,640,2860,2773.253.997
22/04/20210,2800,282-1,260,2860,2804.626.803
21/04/20210,2900,286-0,700,2900,2807.230.010
20/04/20210,2910,288-1,170,2930,2852.415.631
19/04/20210,2870,2911,040,2930,2865.900.573
16/04/20210,2910,288-0,690,2930,2864.353.519
15/04/20210,3000,290-3,200,3000,2872.482.460
14/04/20210,2950,3002,460,3000,2901.837.314
13/04/20210,2970,292-0,610,2980,2922.360.030
12/04/20210,2910,2941,020,2970,2893.298.952
09/04/20210,2970,291-1,540,2970,2885.511.998
08/04/20210,2930,2961,150,2960,2895.119.886
07/04/20210,3010,292-1,990,3010,2912.493.267
06/04/20210,2970,2980,330,3020,2973.096.118
01/04/20210,3000,297-1,960,3050,2922.200.909
31/03/20210,3120,303-2,700,3120,3004.663.741
30/03/20210,3040,3121,940,3120,3044.552.081
29/03/20210,2980,3062,150,3070,2964.792.980
26/03/20210,2940,2991,850,3000,2936.507.646
25/03/20210,2910,294-0,170,2940,2875.139.843
24/03/20210,2810,2943,480,2940,2797.175.185
23/03/20210,2740,2843,800,2850,2717.284.085
22/03/20210,2780,274-0,720,2780,2712.527.095
19/03/20210,2790,276-2,110,2800,2746.490.726
18/03/20210,2780,2821,610,2820,2774.624.942
17/03/20210,2730,2780,180,2780,2732.789.504
16/03/20210,2720,2771,640,2810,2722.635.372
15/03/20210,2780,273-1,080,2800,2702.536.017
12/03/20210,2770,276-0,540,2770,2702.016.247
11/03/20210,2810,277-1,060,2820,2706.294.720
10/03/20210,2780,280-0,180,2830,2763.550.305
09/03/20210,2870,281-2,410,2870,2735.428.834
08/03/20210,2830,2872,290,2870,2815.328.653
05/03/20210,2780,2810,180,2830,2734.114.086
04/03/20210,2780,2811,070,2830,2769.208.238
03/03/20210,2720,2783,320,2780,2686.827.450
02/03/20210,2620,2693,240,2710,2617.627.271
01/03/20210,2540,2601,740,2640,2547.533.788
26/02/20210,2500,2560,190,2580,2495.081.093
25/02/20210,2500,2552,390,2550,2495.838.540
24/02/20210,2410,2492,240,2500,2418.828.186
23/02/20210,2420,244-0,400,2480,2416.207.638
22/02/20210,2450,245-0,200,2480,2384.870.845
19/02/20210,2360,2453,340,2450,2365.026.697
18/02/20210,2430,237-1,840,2430,2362.539.021
17/02/20210,2390,2421,240,2440,2384.706.877
16/02/20210,2380,2391,690,2410,2362.832.113
15/02/20210,2320,2352,160,2370,2324.836.715
12/02/20210,2290,2300,000,2320,2263.575.689
11/02/20210,2340,230-1,690,2340,2271.317.604
10/02/20210,2260,2342,390,2350,2265.579.572
09/02/20210,2330,228-0,650,2330,2254.402.964
08/02/20210,2290,2303,110,2320,2262.803.014
05/02/20210,2140,2235,140,2270,21310.906.990
04/02/20210,2090,2122,640,2140,2044.989.287
03/02/20210,2150,207-2,570,2160,2075.931.007
02/02/20210,2070,2123,880,2130,2057.178.184
01/02/20210,2170,204-2,370,2170,2028.715.565
29/01/20210,2110,209-0,240,2110,2054.871.227
28/01/20210,2020,2103,420,2100,2018.008.581
27/01/20210,2080,203-0,730,2080,1996.949.739
26/01/20210,2030,2040,980,2100,2006.056.704
25/01/20210,2190,202-6,210,2190,2017.922.700
22/01/20210,2220,216-2,900,2220,2163.517.911
21/01/20210,2240,222-1,540,2270,2214.160.943
20/01/20210,2300,225-2,360,2310,2243.577.241
19/01/20210,2360,231-1,690,2370,2292.862.433
18/01/20210,2340,2350,640,2360,2312.654.939
15/01/20210,2380,233-3,480,2410,23010.130.879
14/01/20210,2450,242-0,810,2460,2385.063.934
13/01/20210,2490,244-1,200,2490,2435.215.139
12/01/20210,2470,2471,010,2500,2448.071.082
11/01/20210,2460,244-0,400,2490,2428.489.322
08/01/20210,2460,245-1,390,2500,2457.945.362
07/01/20210,2500,249-0,990,2510,2437.349.966
06/01/20210,2430,2512,220,2530,2435.960.620
05/01/20210,2470,246-1,780,2530,2318.791.058
04/01/20210,2500,2500,200,2550,24610.288.405
31/12/20200,2560,250-3,450,2580,2485.853.306
30/12/20200,2740,259-3,690,2740,24522.697.969
29/12/20200,2710,2690,930,2710,2653.817.072
28/12/20200,2630,2663,670,2680,2585.139.617
24/12/20200,2570,2570,000,2600,2542.259.776
23/12/20200,2550,2570,780,2590,2409.192.294
22/12/20200,2610,255-0,770,2620,2542.312.484
21/12/20200,2610,257-4,780,2630,2497.708.743
18/12/20200,2660,270-0,370,2700,2644.442.911
17/12/20200,2720,271-0,550,2740,2692.830.540
16/12/20200,2770,272-1,610,2780,2663.617.288
15/12/20200,2670,2774,300,2770,2634.296.789
14/12/20200,2660,2651,900,2680,2622.353.076
11/12/20200,2700,260-3,310,2700,2564.892.996
10/12/20200,2730,2691,120,2740,2664.351.717
09/12/20200,2730,266-1,290,2750,2655.617.872
08/12/20200,2710,270-1,270,2740,2692.847.651
07/12/20200,2750,2732,230,2750,2684.475.307
04/12/20200,2630,267-0,370,2750,2635.852.059
03/12/20200,2720,268-0,180,2720,2662.451.125
02/12/20200,2590,2692,260,2700,2573.544.365
01/12/20200,2540,2634,540,2770,2545.526.815
30/11/20200,2720,251-8,480,2740,2519.102.502
27/11/20200,2770,275-1,420,2780,2713.272.421
26/11/20200,2800,279-1,060,2800,2732.391.923
25/11/20200,2800,2811,070,2810,2695.785.405
24/11/20200,2780,2792,000,2790,2725.945.512
23/11/20200,2670,2732,990,2820,26512.259.880
20/11/20200,2820,265-5,810,2830,26414.299.481
19/11/20200,2830,2810,530,2830,2745.706.977
18/11/20200,2810,280-0,700,2870,2786.459.813
17/11/20200,2800,2822,520,2870,27411.738.325
16/11/20200,2700,2753,350,2780,26913.627.476
13/11/20200,2580,2662,480,2680,2585.312.142
12/11/20200,2610,260-0,950,2690,2549.022.334
11/11/20200,2580,2623,120,2690,25311.487.618
10/11/20200,2380,2545,770,2570,23617.124.238
09/11/20200,2280,2407,060,2460,22711.093.349
06/11/20200,2260,225-0,660,2340,2252.769.830
05/11/20200,2330,226-0,440,2330,2248.085.307
04/11/20200,2280,227-2,970,2340,2244.346.877
03/11/20200,2270,2342,610,2340,2274.118.229
02/11/20200,2310,2280,440,2310,2233.531.391
30/10/20200,2250,227-0,870,2330,2243.852.936
29/10/20200,2320,2290,870,2330,2244.120.152
28/10/20200,2340,227-4,580,2360,2244.317.658
27/10/20200,2500,238-4,000,2560,2385.032.402
26/10/20200,2410,2483,950,2520,2345.177.531
23/10/20200,2390,2381,050,2440,2352.745.298
22/10/20200,2330,236-0,420,2400,2292.398.239
21/10/20200,2400,237-0,210,2420,2323.968.016
20/10/20200,2320,2372,790,2430,2264.462.895
19/10/20200,2280,231-0,210,2360,2272.709.131
16/10/20200,2330,231-1,060,2370,2273.503.527
15/10/20200,2300,234-0,210,2350,2235.432.396
14/10/20200,2330,234-0,630,2410,2294.003.242
13/10/20200,2460,236-3,640,2460,2335.351.648
12/10/20200,2570,245-2,950,2600,2443.452.740
09/10/20200,2580,252-2,490,2600,2503.989.501
08/10/20200,2660,2594,400,2660,25310.204.367
07/10/20200,2570,248-2,340,2570,2445.583.526
06/10/20200,2610,254-2,850,2610,24214.658.827
05/10/20200,2650,26113,580,2780,25732.401.857
02/10/20200,2180,2305,220,2320,2134.858.640
01/10/20200,2270,219-2,860,2270,2135.672.514
30/09/20200,2160,2251,790,2250,2166.271.469
29/09/20200,2280,221-3,250,2280,2212.483.770
28/09/20200,2270,2281,990,2280,2216.026.461
25/09/20200,2300,2241,120,2300,2184.806.781
24/09/20200,2190,222-0,450,2340,2129.476.492
23/09/20200,2350,223-5,070,2350,2207.973.345
22/09/20200,2370,234-1,250,2420,2268.403.258
21/09/20200,2590,237-9,110,2600,2348.035.139
18/09/20200,2680,261-0,750,2720,25513.243.617
17/09/20200,2450,2638,810,2680,23917.250.507
16/09/20200,2390,2422,740,2430,2334.218.003
15/09/20200,2400,235-1,660,2400,2344.488.233
14/09/20200,2400,2390,630,2400,2322.907.719
11/09/20200,2400,2380,840,2400,2343.497.035
10/09/20200,2380,236-1,240,2430,2338.063.724
09/09/20200,2350,2390,840,2400,2293.895.523
08/09/20200,2400,237-1,440,2420,2336.119.944
07/09/20200,2480,2401,460,2520,23311.267.787
04/09/20200,2270,23713,540,2430,21323.490.929
03/09/20200,2120,209-1,410,2210,2076.592.828
02/09/20200,2180,212-4,040,2210,2105.110.033
01/09/20200,2240,221-0,890,2290,21110.394.414
31/08/20200,2300,223-2,390,2310,2223.790.323
28/08/20200,2230,2280,880,2310,2233.813.784
27/08/20200,2300,2260,880,2300,2233.716.730
26/08/20200,2280,224-1,530,2330,2224.510.772
25/08/20200,2420,227-3,770,2420,2264.892.035
24/08/20200,2330,2363,700,2420,2285.469.962
21/08/20200,2250,2282,220,2320,2194.341.129
20/08/20200,2250,223-2,170,2250,2182.563.451
19/08/20200,2180,2284,550,2290,2173.680.069
18/08/20200,2210,218-1,570,2250,2124.786.363
17/08/20200,2370,222-6,090,2370,2225.640.376
14/08/20200,2320,2361,490,2360,2226.612.276
13/08/20200,2410,232-3,300,2420,2278.585.900
12/08/20200,2170,2407,300,2450,21618.262.367
11/08/20200,2520,224-7,000,2550,21537.308.860
10/08/20200,2160,24115,170,2460,21037.821.823
07/08/20200,1810,20917,610,2160,17722.039.397
06/08/20200,1730,1782,510,1830,1729.921.340
05/08/20200,1720,1732,940,1730,1684.171.210
04/08/20200,1680,1690,000,1720,1666.561.124
03/08/20200,1600,1694,680,1690,1574.869.134
31/07/20200,1590,161-1,810,1700,1574.803.095
30/07/20200,1680,164-2,130,1720,1576.801.355
29/07/20200,1690,168-0,710,1730,1674.480.307
28/07/20200,1580,16910,660,1720,1579.346.920
27/07/20200,1560,152-4,230,1580,1503.907.047
24/07/20200,1610,159-1,350,1620,1591.357.104
23/07/20200,1680,161-1,930,1680,1612.222.554
22/07/20200,1700,165-0,120,1700,1611.594.670
21/07/20200,1700,165-1,070,1780,1626.842.125
20/07/20200,1640,1670,720,1670,1611.778.857
17/07/20200,1670,165-0,710,1670,1612.629.297
16/07/20200,1630,1675,000,1670,1613.910.715
15/07/20200,1620,159-1,110,1640,1573.199.338
14/07/20200,1620,160-2,060,1640,1572.462.343
13/07/20200,1600,1642,350,1650,1603.207.569
10/07/20200,1560,1602,670,1600,1532.082.611
09/07/20200,1600,156-1,380,1600,1552.188.468
08/07/20200,1600,158-1,480,1610,1572.112.574
07/07/20200,1590,1601,130,1640,1563.736.103
06/07/20200,1590,1592,960,1660,1558.788.410
03/07/20200,1550,154-0,380,1550,1493.700.174
02/07/20200,1530,1553,310,1580,1485.653.692
01/07/20200,1470,1502,440,1520,1443.546.019
30/06/20200,1570,146-6,710,1570,14311.030.058
29/06/20200,1520,1574,910,1570,1464.129.200
26/06/20200,1550,149-3,460,1560,1492.749.236

LIBERBANK (LBK)LIBERBANK (LBK)

0,00-0,58 %
0,31

No espere. Anticípese. Decida.

Nuestros boletines son valiosos para inversores y líderes financieros. Denos la oportunidad de demostrárselo. Si le decepcionamos: cancele, sin más. Gracias por su confianza.

Publicidad