(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-04-11 | 00:00:00 | 22,67 | 22,93 | 22,45 | 22,75 | 1.862.400 | | 2007-04-12 | 00:00:00 | 22,80 | 22,80 | 22,38 | 22,60 | 2.426.600 | | 2007-04-13 | 00:00:00 | 22,60 | 22,85 | 22,57 | 22,80 | 688.000 | | 2007-04-16 | 00:00:00 | 23,00 | 23,10 | 22,59 | 22,70 | 1.731.000 | | 2007-04-17 | 00:00:00 | 22,75 | 22,88 | 22,64 | 22,67 | 659.900 | | 2007-04-18 | 00:00:00 | 22,68 | 22,78 | 22,33 | 22,50 | 1.182.100 | | 2007-04-19 | 00:00:00 | 22,32 | 22,47 | 22,06 | 22,43 | 903.300 | | 2007-04-20 | 00:00:00 | 22,48 | 22,74 | 22,46 | 22,72 | 660.500 | | 2007-04-23 | 00:00:00 | 22,81 | 23,04 | 22,75 | 23,01 | 2.202.500 | | 2007-04-24 | 00:00:00 | 22,97 | 22,97 | 21,76 | 22,31 | 1.968.200 | | 2007-04-26 | 00:00:00 | 22,44 | 22,50 | 22,04 | 22,13 | 2.132.300 | | 2007-04-27 | 00:00:00 | 22,26 | 22,31 | 21,76 | 21,90 | 1.931.900 | | 2007-04-30 | 00:00:00 | 22,10 | 22,55 | 22,03 | 22,24 | 2.759.700 | | 2007-05-02 | 00:00:00 | 22,60 | 22,80 | 22,25 | 22,50 | 1.916.800 | | 2007-05-03 | 00:00:00 | 21,26 | 21,27 | 20,10 | 20,80 | 3.952.600 | | 2007-05-04 | 00:00:00 | 21,40 | 21,40 | 20,91 | 21,35 | 3.112.200 | | 2007-05-07 | 00:00:00 | 21,08 | 21,32 | 20,98 | 21,24 | 1.807.300 | | 2007-05-08 | 00:00:00 | 21,25 | 21,55 | 20,41 | 20,47 | 6.813.600 | | 2007-05-09 | 00:00:00 | 20,61 | 20,96 | 20,27 | 20,82 | 3.237.500 | | 2007-05-10 | 00:00:00 | 20,81 | 21,09 | 20,60 | 20,69 | 1.241.700 | | 2007-05-11 | 00:00:00 | 20,80 | 20,80 | 20,29 | 20,64 | 2.596.900 | | 2007-05-14 | 00:00:00 | 20,75 | 21,00 | 20,57 | 20,82 | 3.702.100 | | 2007-05-15 | 00:00:00 | 20,83 | 21,26 | 20,78 | 21,07 | 3.220.100 | | 2007-05-16 | 00:00:00 | 20,73 | 21,48 | 20,73 | 21,39 | 3.803.400 | | 2007-05-17 | 00:00:00 | 21,55 | 21,60 | 21,16 | 21,22 | 1.579.100 | | 2007-05-18 | 00:00:00 | 21,31 | 21,65 | 21,26 | 21,53 | 5.783.400 | | 2007-05-21 | 00:00:00 | 21,53 | 21,72 | 20,75 | 21,40 | 2.531.300 | | 2007-05-22 | 00:00:00 | 21,40 | 21,64 | 21,27 | 21,53 | 1.588.700 | | 2007-05-23 | 00:00:00 | 21,48 | 21,81 | 21,34 | 21,75 | 2.963.000 | | 2007-05-24 | 00:00:00 | 21,73 | 21,75 | 21,46 | 21,58 | 2.222.900 | | 2007-05-25 | 00:00:00 | 21,40 | 21,65 | 21,23 | 21,54 | 1.809.300 | | 2007-05-28 | 00:00:00 | 21,60 | 21,66 | 21,25 | 21,53 | 462.400 | | 2007-05-29 | 00:00:00 | 21,69 | 21,69 | 21,46 | 21,66 | 1.533.800 | | 2007-05-30 | 00:00:00 | 21,60 | 21,64 | 21,22 | 21,57 | 1.757.200 | | 2007-05-31 | 00:00:00 | 21,70 | 21,98 | 21,45 | 21,90 | 6.249.800 | | 2007-06-04 | 00:00:00 | 21,56 | 22,13 | 21,56 | 22,13 | 2.658.800 | | 2007-06-05 | 00:00:00 | 22,00 | 22,21 | 21,95 | 22,15 | 2.368.400 | | 2007-06-06 | 00:00:00 | 22,10 | 22,14 | 21,57 | 21,61 | 2.078.900 | | 2007-06-07 | 00:00:00 | 21,61 | 21,70 | 21,00 | 21,27 | 1.832.600 | | 2007-06-08 | 00:00:00 | 21,03 | 21,72 | 21,03 | 21,51 | 1.997.400 | | 2007-06-11 | 00:00:00 | 21,40 | 21,70 | 21,12 | 21,22 | 2.073.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
