(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-03-02 | 00:00:00 | 20,80 | 21,45 | 20,76 | 21,11 | 2.316.700 | | 2006-03-03 | 00:00:00 | 21,29 | 21,79 | 21,18 | 21,57 | 2.311.000 | | 2006-03-06 | 00:00:00 | 21,87 | 21,90 | 21,06 | 21,15 | 1.462.800 | | 2006-03-07 | 00:00:00 | 21,14 | 21,20 | 20,45 | 21,10 | 2.897.700 | | 2006-03-08 | 00:00:00 | 21,10 | 21,14 | 20,57 | 21,00 | 2.631.300 | | 2006-03-09 | 00:00:00 | 21,31 | 21,33 | 20,97 | 21,08 | 839.700 | | 2006-03-10 | 00:00:00 | 21,00 | 21,25 | 20,80 | 21,16 | 1.180.900 | | 2006-03-13 | 00:00:00 | 21,35 | 21,63 | 21,20 | 21,58 | 1.287.200 | | 2006-03-14 | 00:00:00 | 21,59 | 21,61 | 21,09 | 21,44 | 1.579.300 | | 2006-03-15 | 00:00:00 | 21,65 | 21,74 | 21,37 | 21,38 | 1.293.700 | | 2006-03-16 | 00:00:00 | 21,49 | 21,49 | 21,19 | 21,24 | 1.658.900 | | 2006-03-17 | 00:00:00 | 21,30 | 21,46 | 21,13 | 21,23 | 978.400 | | 2006-03-20 | 00:00:00 | 21,28 | 21,42 | 21,19 | 21,25 | 766.300 | | 2006-03-21 | 00:00:00 | 21,35 | 21,35 | 20,85 | 20,97 | 1.063.700 | | 2006-03-22 | 00:00:00 | 20,86 | 21,03 | 20,66 | 20,90 | 1.326.500 | | 2006-03-23 | 00:00:00 | 20,90 | 21,38 | 20,90 | 21,20 | 1.484.400 | | 2006-03-24 | 00:00:00 | 21,25 | 21,34 | 21,16 | 21,25 | 904.700 | | 2006-03-27 | 00:00:00 | 21,34 | 21,34 | 20,90 | 20,90 | 1.469.200 | | 2006-03-28 | 00:00:00 | 20,88 | 20,98 | 20,58 | 20,64 | 1.117.200 | | 2006-03-29 | 00:00:00 | 20,76 | 20,78 | 20,46 | 20,50 | 1.274.900 | | 2006-03-30 | 00:00:00 | 20,64 | 20,75 | 20,44 | 20,66 | 1.480.900 | | 2006-03-31 | 00:00:00 | 20,51 | 20,78 | 20,46 | 20,61 | 1.394.300 | | 2006-04-03 | 00:00:00 | 20,84 | 20,98 | 20,67 | 20,78 | 1.532.400 | | 2006-04-04 | 00:00:00 | 20,81 | 20,84 | 20,70 | 20,73 | 2.057.100 | | 2006-04-05 | 00:00:00 | 20,79 | 21,08 | 20,42 | 21,00 | 1.989.400 | | 2006-04-06 | 00:00:00 | 21,18 | 21,18 | 20,76 | 20,85 | 1.459.400 | | 2006-04-07 | 00:00:00 | 20,95 | 21,55 | 20,86 | 21,19 | 3.344.200 | | 2006-04-10 | 00:00:00 | 21,30 | 21,44 | 21,21 | 21,34 | 2.742.600 | | 2006-04-11 | 00:00:00 | 21,35 | 21,40 | 20,97 | 21,00 | 2.792.200 | | 2006-04-12 | 00:00:00 | 21,09 | 21,20 | 20,95 | 21,10 | 2.706.000 | | 2006-04-13 | 00:00:00 | 21,21 | 21,21 | 21,00 | 21,04 | 396.800 | | 2006-04-14 | 00:00:00 | 21,04 | 21,04 | 21,04 | 21,04 | 0 | | 2006-04-17 | 00:00:00 | 21,04 | 21,04 | 21,04 | 21,04 | 0 | | 2006-04-18 | 00:00:00 | 21,20 | 21,27 | 20,95 | 20,95 | 4.291.600 | | 2006-04-19 | 00:00:00 | 21,12 | 21,24 | 20,87 | 21,00 | 4.903.700 | | 2006-04-20 | 00:00:00 | 21,05 | 21,48 | 21,00 | 21,46 | 3.077.300 | | 2006-04-21 | 00:00:00 | 21,60 | 22,08 | 21,60 | 21,96 | 7.566.300 | | 2006-04-24 | 00:00:00 | 22,10 | 22,34 | 21,95 | 21,99 | 5.396.200 | | 2006-04-25 | 00:00:00 | 20,61 | 21,04 | 20,60 | 20,66 | 7.098.300 | | 2006-04-26 | 00:00:00 | 20,74 | 20,80 | 20,61 | 20,65 | 912.700 | | 2006-04-27 | 00:00:00 | 20,70 | 20,82 | 20,48 | 20,68 | 2.801.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
