(Login BolsaPT & Canal Forex) |
|
 TELECINCO - [Ticker: BTL.MC] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | N/A (N/A) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | Yield | | | Volume | 0 | Volume 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 BTL.MC de 2000-01-01 a 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-11-10 | 00:00:00 | 18,95 | 18,95 | 18,61 | 18,70 | 994.300 | | 2005-11-11 | 00:00:00 | 18,90 | 19,54 | 18,90 | 19,50 | 2.413.400 | | 2005-11-14 | 00:00:00 | 19,26 | 19,52 | 19,13 | 19,25 | 2.025.100 | | 2005-11-15 | 00:00:00 | 19,27 | 19,33 | 18,93 | 19,04 | 1.552.100 | | 2005-11-16 | 00:00:00 | 19,11 | 19,88 | 19,10 | 19,83 | 2.544.300 | | 2005-11-17 | 00:00:00 | 19,81 | 20,56 | 19,61 | 19,88 | 2.849.000 | | 2005-11-18 | 00:00:00 | 19,88 | 20,14 | 19,61 | 19,61 | 1.080.100 | | 2005-11-21 | 00:00:00 | 19,65 | 19,90 | 19,27 | 19,79 | 2.969.400 | | 2005-11-22 | 00:00:00 | 19,89 | 20,27 | 19,65 | 20,20 | 1.245.800 | | 2005-11-23 | 00:00:00 | 20,15 | 20,75 | 20,15 | 20,45 | 2.356.200 | | 2005-11-24 | 00:00:00 | 20,41 | 20,46 | 20,08 | 20,18 | 647.200 | | 2005-11-25 | 00:00:00 | 20,33 | 20,48 | 20,16 | 20,31 | 1.875.200 | | 2005-11-28 | 00:00:00 | 20,24 | 20,60 | 20,24 | 20,41 | 1.159.500 | | 2005-11-29 | 00:00:00 | 20,41 | 20,89 | 20,33 | 20,79 | 980.300 | | 2005-11-30 | 00:00:00 | 20,78 | 20,89 | 20,31 | 20,36 | 829.000 | | 2005-12-01 | 00:00:00 | 20,49 | 20,67 | 19,91 | 20,00 | 1.505.700 | | 2005-12-02 | 00:00:00 | 20,19 | 20,29 | 19,77 | 20,00 | 898.900 | | 2005-12-05 | 00:00:00 | 20,19 | 20,19 | 19,40 | 19,55 | 2.450.200 | | 2005-12-06 | 00:00:00 | 19,60 | 20,08 | 19,50 | 20,01 | 697.900 | | 2005-12-07 | 00:00:00 | 20,13 | 20,19 | 19,90 | 19,95 | 1.091.100 | | 2005-12-08 | 00:00:00 | 19,65 | 20,17 | 19,65 | 19,96 | 617.900 | | 2005-12-09 | 00:00:00 | 19,64 | 19,92 | 19,64 | 19,71 | 407.000 | | 2005-12-12 | 00:00:00 | 19,97 | 20,15 | 19,76 | 20,11 | 443.000 | | 2005-12-13 | 00:00:00 | 20,14 | 20,45 | 20,03 | 20,30 | 485.500 | | 2005-12-14 | 00:00:00 | 20,30 | 20,38 | 19,85 | 19,88 | 534.900 | | 2005-12-15 | 00:00:00 | 20,02 | 20,17 | 19,44 | 19,69 | 1.043.800 | | 2005-12-16 | 00:00:00 | 19,72 | 20,16 | 19,68 | 20,07 | 662.900 | | 2005-12-19 | 00:00:00 | 20,30 | 20,35 | 20,01 | 20,23 | 684.200 | | 2005-12-20 | 00:00:00 | 20,18 | 20,98 | 19,98 | 20,90 | 1.480.800 | | 2005-12-21 | 00:00:00 | 20,96 | 21,62 | 20,70 | 21,23 | 2.103.700 | | 2005-12-22 | 00:00:00 | 21,19 | 21,74 | 21,11 | 21,24 | 1.437.400 | | 2005-12-23 | 00:00:00 | 21,44 | 21,67 | 20,90 | 21,08 | 853.500 | | 2005-12-26 | 00:00:00 | 21,08 | 21,08 | 21,08 | 21,08 | 0 | | 2005-12-27 | 00:00:00 | 21,12 | 21,70 | 21,12 | 21,42 | 774.700 | | 2005-12-28 | 00:00:00 | 21,10 | 21,66 | 21,10 | 21,57 | 384.100 | | 2005-12-29 | 00:00:00 | 21,70 | 21,70 | 21,23 | 21,23 | 764.500 | | 2005-12-30 | 00:00:00 | 21,30 | 21,40 | 20,91 | 21,32 | 62.168.700 | | 2006-01-02 | 00:00:00 | 21,42 | 21,50 | 21,20 | 21,30 | 280.300 | | 2006-01-03 | 00:00:00 | 21,47 | 21,49 | 20,96 | 21,25 | 1.211.900 | | 2006-01-04 | 00:00:00 | 21,44 | 21,80 | 21,02 | 21,80 | 1.557.300 | | 2006-01-05 | 00:00:00 | 21,80 | 22,15 | 21,70 | 22,06 | 1.983.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
