(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 | | 2005-05-26 | 00:00:00 | 18,77 | 18,95 | 18,75 | 18,79 | 795.600 | | 2005-05-27 | 00:00:00 | 18,80 | 18,85 | 18,61 | 18,68 | 589.200 | | 2005-05-30 | 00:00:00 | 18,52 | 18,72 | 18,52 | 18,72 | 363.700 | | 2005-05-31 | 00:00:00 | 18,76 | 19,06 | 18,76 | 18,84 | 968.000 | | 2005-06-01 | 00:00:00 | 18,78 | 18,99 | 18,78 | 18,93 | 676.600 | | 2005-06-02 | 00:00:00 | 18,87 | 19,17 | 18,75 | 18,84 | 918.100 | | 2005-06-03 | 00:00:00 | 18,84 | 18,84 | 18,84 | 18,84 | 0 | | 2005-06-06 | 00:00:00 | 18,78 | 18,87 | 18,78 | 18,84 | 428.800 | | 2005-06-07 | 00:00:00 | 18,87 | 19,24 | 18,85 | 19,24 | 1.365.800 | | 2005-06-08 | 00:00:00 | 19,15 | 19,45 | 19,04 | 19,35 | 1.552.100 | | 2005-06-09 | 00:00:00 | 19,30 | 19,74 | 19,24 | 19,34 | 1.270.400 | | 2005-06-10 | 00:00:00 | 19,30 | 19,54 | 19,10 | 19,19 | 849.700 | | 2005-06-13 | 00:00:00 | 19,19 | 19,55 | 19,08 | 19,36 | 791.400 | | 2005-06-14 | 00:00:00 | 19,34 | 19,45 | 19,14 | 19,33 | 649.700 | | 2005-06-15 | 00:00:00 | 19,45 | 19,54 | 19,14 | 19,29 | 679.600 | | 2005-06-16 | 00:00:00 | 19,32 | 19,63 | 19,32 | 19,50 | 3.618.800 | | 2005-06-17 | 00:00:00 | 19,55 | 19,65 | 19,43 | 19,44 | 601.900 | | 2005-06-20 | 00:00:00 | 19,57 | 19,62 | 19,32 | 19,37 | 440.900 | | 2005-06-21 | 00:00:00 | 19,42 | 19,59 | 19,27 | 19,56 | 749.900 | | 2005-06-22 | 00:00:00 | 19,48 | 19,63 | 19,41 | 19,49 | 473.500 | | 2005-06-23 | 00:00:00 | 19,30 | 19,51 | 19,26 | 19,30 | 1.358.300 | | 2005-06-24 | 00:00:00 | 19,10 | 19,29 | 19,08 | 19,11 | 813.600 | | 2005-06-27 | 00:00:00 | 18,85 | 19,04 | 18,70 | 18,90 | 756.100 | | 2005-06-28 | 00:00:00 | 19,00 | 19,26 | 19,00 | 19,26 | 628.900 | | 2005-06-29 | 00:00:00 | 19,30 | 19,49 | 19,30 | 19,45 | 751.600 | | 2005-06-30 | 00:00:00 | 19,32 | 19,43 | 19,27 | 19,36 | 1.690.000 | | 2005-07-01 | 00:00:00 | 19,17 | 19,47 | 19,15 | 19,44 | 416.600 | | 2005-07-04 | 00:00:00 | 19,40 | 19,48 | 19,30 | 19,43 | 1.284.100 | | 2005-07-05 | 00:00:00 | 19,50 | 19,78 | 19,32 | 19,74 | 1.232.100 | | 2005-07-06 | 00:00:00 | 19,80 | 19,88 | 19,57 | 19,67 | 1.056.000 | | 2005-07-07 | 00:00:00 | 19,63 | 19,66 | 18,90 | 19,44 | 1.155.100 | | 2005-07-08 | 00:00:00 | 19,59 | 20,05 | 19,59 | 20,04 | 986.300 | | 2005-07-11 | 00:00:00 | 20,20 | 20,26 | 20,05 | 20,25 | 531.600 | | 2005-07-12 | 00:00:00 | 20,26 | 20,45 | 20,07 | 20,38 | 582.200 | | 2005-07-13 | 00:00:00 | 20,23 | 20,45 | 20,10 | 20,23 | 581.700 | | 2005-07-14 | 00:00:00 | 20,10 | 20,20 | 19,85 | 19,94 | 1.742.500 | | 2005-07-15 | 00:00:00 | 19,85 | 20,00 | 19,54 | 19,60 | 1.702.300 | | 2005-07-18 | 00:00:00 | 19,60 | 19,65 | 19,44 | 19,53 | 991.200 | | 2005-07-19 | 00:00:00 | 19,59 | 19,65 | 19,45 | 19,65 | 755.700 | | 2005-07-20 | 00:00:00 | 19,68 | 19,89 | 19,60 | 19,84 | 1.461.500 | | 2005-07-21 | 00:00:00 | 19,82 | 19,97 | 19,75 | 19,78 | 676.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
