(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-12-09 | 00:00:00 | 14,56 | 14,74 | 14,45 | 14,60 | 1.849.000 | | 2004-12-10 | 00:00:00 | 14,70 | 14,71 | 14,62 | 14,66 | 1.274.600 | | 2004-12-13 | 00:00:00 | 14,76 | 15,04 | 14,66 | 14,77 | 1.928.900 | | 2004-12-14 | 00:00:00 | 14,79 | 14,90 | 14,70 | 14,79 | 1.559.600 | | 2004-12-15 | 00:00:00 | 14,85 | 15,15 | 14,76 | 15,03 | 989.500 | | 2004-12-16 | 00:00:00 | 15,12 | 15,15 | 14,61 | 14,77 | 1.371.300 | | 2004-12-17 | 00:00:00 | 14,71 | 14,75 | 14,56 | 14,56 | 755.400 | | 2004-12-20 | 00:00:00 | 14,72 | 14,94 | 14,65 | 14,72 | 961.000 | | 2004-12-21 | 00:00:00 | 14,80 | 14,91 | 14,73 | 14,80 | 952.600 | | 2004-12-22 | 00:00:00 | 14,81 | 14,88 | 14,66 | 14,72 | 677.300 | | 2004-12-23 | 00:00:00 | 14,78 | 14,81 | 14,66 | 14,69 | 2.371.700 | | 2004-12-24 | 00:00:00 | 14,69 | 14,69 | 14,69 | 14,69 | 0 | | 2004-12-27 | 00:00:00 | 14,69 | 14,75 | 14,65 | 14,75 | 415.700 | | 2004-12-28 | 00:00:00 | 14,72 | 14,85 | 14,69 | 14,85 | 591.000 | | 2004-12-29 | 00:00:00 | 14,77 | 14,87 | 14,75 | 14,81 | 842.100 | | 2004-12-30 | 00:00:00 | 14,84 | 15,18 | 14,83 | 15,18 | 4.268.100 | | 2004-12-31 | 00:00:00 | 15,18 | 15,18 | 15,18 | 15,18 | 0 | | 2005-01-03 | 00:00:00 | 15,15 | 15,48 | 15,10 | 15,37 | 1.609.800 | | 2005-01-04 | 00:00:00 | 15,42 | 16,10 | 15,42 | 16,10 | 2.449.600 | | 2005-01-05 | 00:00:00 | 16,14 | 16,38 | 15,85 | 15,85 | 2.130.400 | | 2005-01-06 | 00:00:00 | 15,85 | 15,85 | 15,85 | 15,85 | 0 | | 2005-01-07 | 00:00:00 | 16,05 | 16,43 | 16,00 | 16,42 | 1.930.900 | | 2005-01-10 | 00:00:00 | 16,52 | 17,08 | 16,50 | 16,81 | 2.580.400 | | 2005-01-11 | 00:00:00 | 17,00 | 17,22 | 16,47 | 16,52 | 2.412.200 | | 2005-01-12 | 00:00:00 | 16,51 | 16,80 | 16,15 | 16,17 | 1.517.000 | | 2005-01-13 | 00:00:00 | 16,28 | 16,60 | 16,18 | 16,56 | 1.320.600 | | 2005-01-14 | 00:00:00 | 16,59 | 16,75 | 16,37 | 16,55 | 667.900 | | 2005-01-17 | 00:00:00 | 16,69 | 16,87 | 16,69 | 16,80 | 1.251.200 | | 2005-01-18 | 00:00:00 | 16,69 | 16,76 | 16,25 | 16,60 | 7.615.500 | | 2005-01-19 | 00:00:00 | 16,60 | 16,62 | 16,46 | 16,50 | 968.400 | | 2005-01-20 | 00:00:00 | 16,41 | 16,44 | 16,09 | 16,09 | 1.662.500 | | 2005-01-21 | 00:00:00 | 16,00 | 16,30 | 16,00 | 16,05 | 1.251.700 | | 2005-01-24 | 00:00:00 | 16,02 | 16,05 | 15,68 | 15,75 | 1.200.400 | | 2005-01-25 | 00:00:00 | 15,93 | 16,58 | 15,93 | 16,56 | 2.030.300 | | 2005-01-26 | 00:00:00 | 16,65 | 16,79 | 16,56 | 16,58 | 1.008.900 | | 2005-01-27 | 00:00:00 | 16,70 | 16,70 | 16,33 | 16,55 | 745.700 | | 2005-01-28 | 00:00:00 | 16,55 | 16,68 | 16,50 | 16,58 | 742.900 | | 2005-01-31 | 00:00:00 | 16,60 | 16,74 | 16,55 | 16,60 | 963.500 | | 2005-02-01 | 00:00:00 | 16,69 | 16,69 | 16,43 | 16,54 | 1.081.200 | | 2005-02-02 | 00:00:00 | 16,68 | 16,68 | 16,44 | 16,48 | 1.134.100 | | 2005-02-03 | 00:00:00 | 16,52 | 16,52 | 16,12 | 16,19 | 1.700.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
