(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 | | 2006-01-05 | 00:00:00 | 21,80 | 22,15 | 21,70 | 22,06 | 1.983.200 | | 2006-01-06 | 00:00:00 | 22,06 | 22,06 | 22,06 | 22,06 | 0 | | 2006-01-09 | 00:00:00 | 22,02 | 22,59 | 21,85 | 22,55 | 1.678.600 | | 2006-01-10 | 00:00:00 | 22,67 | 22,75 | 22,07 | 22,60 | 2.004.600 | | 2006-01-11 | 00:00:00 | 22,74 | 22,90 | 22,31 | 22,53 | 1.838.400 | | 2006-01-12 | 00:00:00 | 22,52 | 22,65 | 22,25 | 22,40 | 1.075.000 | | 2006-01-13 | 00:00:00 | 22,38 | 22,39 | 21,91 | 22,03 | 863.600 | | 2006-01-16 | 00:00:00 | 21,79 | 22,17 | 21,72 | 22,10 | 1.473.900 | | 2006-01-17 | 00:00:00 | 21,73 | 21,73 | 20,98 | 21,33 | 3.276.000 | | 2006-01-18 | 00:00:00 | 20,85 | 20,88 | 20,33 | 20,52 | 2.875.300 | | 2006-01-19 | 00:00:00 | 20,72 | 20,76 | 20,12 | 20,28 | 2.175.500 | | 2006-01-20 | 00:00:00 | 20,38 | 20,38 | 20,12 | 20,20 | 63.062.000 | | 2006-01-23 | 00:00:00 | 20,00 | 20,67 | 19,65 | 20,50 | 1.805.900 | | 2006-01-24 | 00:00:00 | 20,90 | 20,90 | 20,45 | 20,55 | 1.604.600 | | 2006-01-25 | 00:00:00 | 20,51 | 20,87 | 20,50 | 20,63 | 1.020.400 | | 2006-01-26 | 00:00:00 | 20,66 | 21,00 | 20,66 | 20,88 | 1.026.700 | | 2006-01-27 | 00:00:00 | 20,88 | 21,07 | 20,42 | 20,74 | 947.600 | | 2006-01-30 | 00:00:00 | 20,70 | 20,70 | 20,32 | 20,42 | 1.125.600 | | 2006-01-31 | 00:00:00 | 20,41 | 20,69 | 20,03 | 20,30 | 1.817.400 | | 2006-02-01 | 00:00:00 | 20,29 | 21,10 | 20,20 | 21,02 | 1.238.100 | | 2006-02-02 | 00:00:00 | 21,18 | 21,88 | 20,91 | 21,71 | 3.071.700 | | 2006-02-03 | 00:00:00 | 21,78 | 22,24 | 21,53 | 22,04 | 3.077.600 | | 2006-02-06 | 00:00:00 | 22,04 | 22,10 | 21,70 | 21,84 | 1.568.600 | | 2006-02-07 | 00:00:00 | 21,83 | 21,90 | 21,43 | 21,52 | 1.700.900 | | 2006-02-08 | 00:00:00 | 21,53 | 21,60 | 21,27 | 21,51 | 1.557.400 | | 2006-02-09 | 00:00:00 | 21,46 | 21,98 | 21,46 | 21,93 | 678.700 | | 2006-02-10 | 00:00:00 | 21,93 | 21,93 | 21,45 | 21,63 | 2.252.700 | | 2006-02-13 | 00:00:00 | 21,63 | 21,70 | 21,50 | 21,63 | 1.617.400 | | 2006-02-14 | 00:00:00 | 21,61 | 21,64 | 21,18 | 21,31 | 1.381.800 | | 2006-02-15 | 00:00:00 | 21,45 | 21,45 | 21,13 | 21,27 | 1.217.400 | | 2006-02-16 | 00:00:00 | 21,16 | 21,33 | 21,05 | 21,14 | 1.192.100 | | 2006-02-17 | 00:00:00 | 21,04 | 21,14 | 20,59 | 20,60 | 1.809.900 | | 2006-02-20 | 00:00:00 | 20,50 | 20,76 | 20,22 | 20,39 | 1.921.600 | | 2006-02-21 | 00:00:00 | 20,25 | 20,29 | 19,82 | 20,00 | 1.973.400 | | 2006-02-22 | 00:00:00 | 20,13 | 21,07 | 20,05 | 21,00 | 3.333.200 | | 2006-02-23 | 00:00:00 | 21,18 | 21,18 | 20,61 | 20,70 | 2.034.100 | | 2006-02-24 | 00:00:00 | 20,59 | 20,91 | 20,31 | 20,38 | 1.507.500 | | 2006-02-27 | 00:00:00 | 20,54 | 20,80 | 19,96 | 20,35 | 1.950.200 | | 2006-02-28 | 00:00:00 | 20,45 | 20,55 | 20,23 | 20,50 | 2.527.300 | | 2006-03-01 | 00:00:00 | 20,50 | 20,93 | 20,49 | 20,55 | 2.040.900 | | 2006-03-02 | 00:00:00 | 20,80 | 21,45 | 20,76 | 21,11 | 2.316.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
