(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 | | 2005-02-03 | 00:00:00 | 16,52 | 16,52 | 16,12 | 16,19 | 1.700.600 | | 2005-02-04 | 00:00:00 | 16,28 | 16,29 | 15,75 | 15,97 | 3.011.700 | | 2005-02-07 | 00:00:00 | 16,03 | 16,43 | 16,03 | 16,30 | 2.407.500 | | 2005-02-08 | 00:00:00 | 16,45 | 16,49 | 16,23 | 16,44 | 1.786.000 | | 2005-02-09 | 00:00:00 | 16,49 | 16,56 | 16,30 | 16,50 | 1.754.100 | | 2005-02-10 | 00:00:00 | 16,42 | 16,63 | 16,42 | 16,59 | 1.285.200 | | 2005-02-11 | 00:00:00 | 16,60 | 16,62 | 16,47 | 16,62 | 1.049.100 | | 2005-02-14 | 00:00:00 | 16,60 | 16,67 | 16,50 | 16,50 | 1.054.500 | | 2005-02-15 | 00:00:00 | 16,43 | 16,49 | 16,34 | 16,37 | 790.600 | | 2005-02-16 | 00:00:00 | 16,40 | 16,57 | 16,35 | 16,40 | 1.290.800 | | 2005-02-17 | 00:00:00 | 16,46 | 16,53 | 16,40 | 16,50 | 838.800 | | 2005-02-18 | 00:00:00 | 16,55 | 16,55 | 16,21 | 16,26 | 481.000 | | 2005-02-21 | 00:00:00 | 16,15 | 16,25 | 15,86 | 15,98 | 1.094.900 | | 2005-02-22 | 00:00:00 | 16,10 | 16,18 | 15,75 | 15,81 | 1.121.100 | | 2005-02-23 | 00:00:00 | 15,65 | 16,02 | 15,40 | 15,89 | 1.719.400 | | 2005-02-24 | 00:00:00 | 15,92 | 16,00 | 15,65 | 15,87 | 1.691.100 | | 2005-02-25 | 00:00:00 | 16,05 | 16,43 | 15,95 | 16,43 | 1.942.700 | | 2005-02-28 | 00:00:00 | 16,50 | 16,66 | 16,45 | 16,65 | 1.788.600 | | 2005-03-01 | 00:00:00 | 16,72 | 17,05 | 16,65 | 16,88 | 2.228.000 | | 2005-03-02 | 00:00:00 | 17,23 | 17,55 | 17,12 | 17,13 | 4.258.100 | | 2005-03-03 | 00:00:00 | 17,22 | 17,34 | 17,03 | 17,09 | 1.797.900 | | 2005-03-04 | 00:00:00 | 17,08 | 17,30 | 17,00 | 17,30 | 1.383.400 | | 2005-03-07 | 00:00:00 | 17,35 | 17,49 | 17,15 | 17,38 | 1.480.100 | | 2005-03-08 | 00:00:00 | 17,35 | 17,40 | 17,13 | 17,15 | 866.000 | | 2005-03-09 | 00:00:00 | 17,10 | 17,33 | 17,03 | 17,03 | 581.700 | | 2005-03-10 | 00:00:00 | 17,05 | 17,15 | 16,83 | 16,95 | 504.600 | | 2005-03-11 | 00:00:00 | 16,95 | 17,21 | 16,93 | 17,21 | 305.100 | | 2005-03-14 | 00:00:00 | 17,30 | 17,30 | 17,04 | 17,19 | 424.400 | | 2005-03-15 | 00:00:00 | 17,10 | 17,19 | 16,92 | 16,97 | 361.800 | | 2005-03-16 | 00:00:00 | 17,04 | 17,09 | 16,70 | 16,72 | 650.800 | | 2005-03-17 | 00:00:00 | 16,63 | 16,93 | 16,62 | 16,84 | 500.100 | | 2005-03-18 | 00:00:00 | 16,90 | 17,10 | 16,74 | 17,07 | 349.000 | | 2005-03-21 | 00:00:00 | 17,09 | 17,10 | 16,82 | 16,89 | 248.100 | | 2005-03-22 | 00:00:00 | 16,98 | 17,22 | 16,85 | 17,22 | 364.900 | | 2005-03-23 | 00:00:00 | 17,15 | 17,15 | 16,92 | 17,05 | 364.300 | | 2005-03-24 | 00:00:00 | 17,15 | 17,24 | 17,05 | 17,19 | 674.100 | | 2005-03-25 | 00:00:00 | 17,19 | 17,19 | 17,19 | 17,19 | 0 | | 2005-03-28 | 00:00:00 | 17,19 | 17,19 | 17,19 | 17,19 | 0 | | 2005-03-29 | 00:00:00 | 17,18 | 17,26 | 16,91 | 17,08 | 676.000 | | 2005-03-30 | 00:00:00 | 16,94 | 17,44 | 16,94 | 17,39 | 625.600 | | 2005-03-31 | 00:00:00 | 17,46 | 18,06 | 17,46 | 17,94 | 1.960.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
