Última Hora:          Para mais notícias, clique aqui.

Área de Acesso
       
       
Lembrar Sempre 
(Login BolsaPT & Canal Forex)

Sem variação
BG GROUP - [Ticker: BG.L]Gráfico BG GROUP  Notícias BG GROUP  Download de Históricos Metastock BG GROUP e Outros  Análise Técnica BG GROUP  
Última Trade0,000Range 52 Semanas[0,000 - 0,000]
Hora da Última Trade - 00:00:00Price-Target 1 Ano0,000
Variação0,000 (0,000%)Capitalização Bolsista0
Bid / AskN/AEPS0,00
Abertura0,000PER0,00%
Máximo0,000Pagamento Dividendo
Mínimo0,000Data Ex-Dividendo
Fecho Anterior0,000Yield
Volume0Volume Médio (3m)0
Nota: Os dados podem apresentar atraso de alguns minutos.
Ver históricos e cotações de outros activos
Download do Histórico em CSV
Cotações para BG.L de 2000-01-01 a 2024-03-29
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2014-08-1900:00:001.183,001.195,001.176,001.190,003.272.200
2014-08-2000:00:001.191,001.195,001.179,501.184,502.237.700
2014-08-2600:00:001.192,001.204,001.188,501.200,502.761.500
2014-08-2700:00:001.200,501.207,541.196,641.205,003.657.300
2014-09-0200:00:001.222,001.228,501.206,061.208,007.389.900
2014-09-0300:00:001.208,001.239,001.208,001.232,505.051.800
2014-09-1500:00:001.172,001.174,001.146,001.153,505.523.500
2014-09-2200:00:001.164,501.172,501.146,691.169,003.932.700
2014-10-0200:00:001.093,501.093,501.051,501.053,5010.683.200
2014-10-0300:00:001.070,001.086,561.061,501.066,005.070.400
2014-10-0600:00:001.065,001.109,301.064,501.093,008.279.400
2014-10-0900:00:001.073,501.078,001.045,991.051,005.132.700
2014-10-1000:00:001.039,501.047,001.019,501.025,006.889.500
2014-10-1300:00:001.014,001.048,001.010,761.040,006.607.600
2014-10-1600:00:001.032,001.038,001.000,501.030,0014.186.000
2014-10-1700:00:001.030,001.068,031.028,501.065,0012.323.100
2014-11-0300:00:001.043,501.050,501.033,501.036,007.212.000
2014-11-0600:00:001.016,001.039,501.010,501.025,506.790.400
2014-11-0700:00:001.030,001.052,001.027,001.049,506.622.900
2014-11-1100:00:001.055,001.055,001.029,001.035,507.465.100
2014-11-1200:00:001.031,501.042,001.025,501.033,004.925.600
2014-11-1300:00:001.037,001.049,501.020,851.028,506.017.900
2014-11-1400:00:001.025,501.049,001.013,501.046,005.724.000
2014-11-2000:00:001.035,001.049,001.026,001.046,006.732.600
2014-11-2100:00:001.051,501.079,501.046,001.069,008.557.600
2014-11-2400:00:001.072,001.074,501.060,501.062,005.938.100
2014-11-2700:00:001.047,001.047,00980,62986,7011.030.500
2014-11-2800:00:00964,40964,40898,30900,2024.250.200
2014-12-0100:00:00865,00910,40862,68904,6019.149.800
2014-12-0900:00:00874,80908,80867,80898,8010.683.200
2014-12-1000:00:00921,00925,10872,00872,4011.222.300
2014-12-1800:00:00878,40881,70847,10875,8014.971.400
2014-12-1900:00:00890,00909,00865,80901,3015.601.400
2014-12-2200:00:00907,40920,20877,60886,106.784.700
2014-12-2300:00:00883,00887,61864,50879,507.337.000
2014-12-2400:00:00862,10888,80862,00881,201.890.000
2014-12-2900:00:00890,60906,50879,40889,704.704.700
2015-01-0100:00:00865,00865,00865,00865,000
2015-01-0200:00:00877,60880,60855,10864,204.085.500
2015-01-0700:00:00854,60871,80835,50843,209.640.900
2015-01-0800:00:00855,40861,00837,10842,5010.501.700
Filtrar o histórico: de / / até / /
<< < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 > >> 


Largura do Site:

 Imagem de Fundo:

Copyright@1998-2024 - BolsaPT.com, todos os direitos reservados.
Fórum de Bolsa Cotações de Bolsa Notícias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters