(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-08-06 | 00:00:00 | 19,66 | 20,05 | 19,64 | 19,68 | 1.077.600 | | 2007-08-07 | 00:00:00 | 19,85 | 20,03 | 19,70 | 19,81 | 905.700 | | 2007-08-08 | 00:00:00 | 19,90 | 20,38 | 19,78 | 20,10 | 1.239.700 | | 2007-08-09 | 00:00:00 | 20,06 | 20,25 | 19,51 | 19,89 | 1.669.600 | | 2007-08-10 | 00:00:00 | 19,57 | 19,80 | 18,95 | 19,06 | 2.006.100 | | 2007-08-13 | 00:00:00 | 18,90 | 19,66 | 18,90 | 19,57 | 1.275.300 | | 2007-08-15 | 00:00:00 | 19,24 | 19,50 | 19,05 | 19,16 | 595.400 | | 2007-08-16 | 00:00:00 | 18,88 | 19,27 | 18,78 | 18,86 | 1.544.000 | | 2007-08-17 | 00:00:00 | 18,68 | 19,26 | 18,53 | 18,87 | 1.430.500 | | 2007-08-20 | 00:00:00 | 18,95 | 19,13 | 18,64 | 19,01 | 1.361.900 | | 2007-08-21 | 00:00:00 | 18,99 | 19,10 | 18,59 | 19,00 | 1.555.000 | | 2007-08-22 | 00:00:00 | 19,00 | 19,59 | 18,84 | 19,46 | 1.393.700 | | 2007-08-23 | 00:00:00 | 19,48 | 19,58 | 19,35 | 19,41 | 879.100 | | 2007-08-24 | 00:00:00 | 19,09 | 19,28 | 19,00 | 19,18 | 880.100 | | 2007-08-27 | 00:00:00 | 19,21 | 19,49 | 19,16 | 19,39 | 413.900 | | 2007-08-28 | 00:00:00 | 19,37 | 19,37 | 18,91 | 18,95 | 667.100 | | 2007-08-29 | 00:00:00 | 18,87 | 19,49 | 18,87 | 19,27 | 1.142.600 | | 2007-08-30 | 00:00:00 | 19,45 | 19,45 | 18,80 | 19,10 | 938.700 | | 2007-08-31 | 00:00:00 | 19,27 | 19,59 | 19,15 | 19,50 | 1.969.000 | | 2007-09-03 | 00:00:00 | 19,60 | 19,60 | 19,30 | 19,36 | 705.800 | | 2007-09-04 | 00:00:00 | 19,34 | 19,38 | 19,12 | 19,35 | 883.000 | | 2007-09-05 | 00:00:00 | 19,35 | 19,39 | 18,71 | 18,74 | 938.800 | | 2007-09-06 | 00:00:00 | 18,78 | 19,06 | 18,50 | 18,82 | 1.755.200 | | 2007-09-07 | 00:00:00 | 18,79 | 18,92 | 18,42 | 18,48 | 623.300 | | 2007-09-10 | 00:00:00 | 18,50 | 18,69 | 18,18 | 18,22 | 1.027.100 | | 2007-09-11 | 00:00:00 | 18,29 | 18,54 | 18,16 | 18,48 | 572.800 | | 2007-09-12 | 00:00:00 | 18,54 | 18,72 | 18,21 | 18,63 | 1.026.000 | | 2007-09-13 | 00:00:00 | 18,57 | 18,65 | 18,10 | 18,40 | 1.198.800 | | 2007-09-14 | 00:00:00 | 18,28 | 18,45 | 17,95 | 18,14 | 698.600 | | 2007-09-17 | 00:00:00 | 18,02 | 18,14 | 17,59 | 17,66 | 1.442.600 | | 2007-09-18 | 00:00:00 | 17,44 | 18,42 | 17,42 | 18,23 | 1.874.600 | | 2007-09-19 | 00:00:00 | 19,40 | 19,40 | 18,60 | 19,15 | 1.739.400 | | 2007-09-20 | 00:00:00 | 19,09 | 19,09 | 18,65 | 18,75 | 1.046.700 | | 2007-09-21 | 00:00:00 | 18,76 | 19,01 | 18,65 | 18,83 | 1.100.200 | | 2007-09-24 | 00:00:00 | 18,78 | 18,89 | 18,66 | 18,73 | 834.800 | | 2007-09-25 | 00:00:00 | 18,73 | 18,93 | 18,23 | 18,48 | 1.051.600 | | 2007-09-26 | 00:00:00 | 18,52 | 18,91 | 18,52 | 18,88 | 1.317.500 | | 2007-09-27 | 00:00:00 | 18,95 | 19,10 | 18,68 | 18,72 | 1.171.100 | | 2007-09-28 | 00:00:00 | 18,68 | 18,78 | 18,11 | 18,41 | 2.588.900 | | 2007-10-01 | 00:00:00 | 18,39 | 18,69 | 18,24 | 18,57 | 2.217.800 | | 2007-10-02 | 00:00:00 | 18,63 | 18,93 | 18,62 | 18,85 | 1.869.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
