(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-07-21 | 00:00:00 | 19,82 | 19,97 | 19,75 | 19,78 | 676.800 | | 2005-07-22 | 00:00:00 | 19,66 | 19,85 | 19,61 | 19,66 | 416.200 | | 2005-07-25 | 00:00:00 | 19,60 | 19,83 | 19,60 | 19,79 | 480.900 | | 2005-07-26 | 00:00:00 | 19,67 | 20,01 | 19,65 | 20,00 | 686.700 | | 2005-07-27 | 00:00:00 | 20,05 | 20,12 | 19,71 | 19,98 | 917.200 | | 2005-07-28 | 00:00:00 | 20,00 | 20,05 | 19,46 | 19,70 | 1.394.600 | | 2005-07-29 | 00:00:00 | 19,70 | 19,86 | 19,46 | 19,55 | 1.387.100 | | 2005-08-01 | 00:00:00 | 19,55 | 19,60 | 19,07 | 19,15 | 1.390.700 | | 2005-08-02 | 00:00:00 | 19,13 | 19,13 | 18,70 | 18,97 | 2.617.700 | | 2005-08-03 | 00:00:00 | 18,97 | 19,08 | 18,93 | 18,99 | 1.095.700 | | 2005-08-04 | 00:00:00 | 18,99 | 19,16 | 18,96 | 19,03 | 1.110.700 | | 2005-08-05 | 00:00:00 | 18,85 | 19,20 | 18,85 | 19,14 | 626.300 | | 2005-08-08 | 00:00:00 | 19,08 | 19,54 | 19,01 | 19,32 | 506.500 | | 2005-08-09 | 00:00:00 | 19,45 | 19,45 | 19,14 | 19,33 | 700.000 | | 2005-08-10 | 00:00:00 | 19,51 | 19,68 | 19,44 | 19,66 | 966.600 | | 2005-08-11 | 00:00:00 | 19,44 | 19,66 | 19,32 | 19,54 | 713.100 | | 2005-08-12 | 00:00:00 | 19,42 | 19,59 | 19,32 | 19,34 | 495.600 | | 2005-08-15 | 00:00:00 | 19,31 | 19,59 | 19,31 | 19,50 | 162.800 | | 2005-08-16 | 00:00:00 | 19,49 | 19,64 | 19,45 | 19,47 | 342.400 | | 2005-08-17 | 00:00:00 | 19,40 | 19,52 | 19,30 | 19,45 | 606.500 | | 2005-08-18 | 00:00:00 | 19,55 | 19,56 | 19,19 | 19,20 | 317.000 | | 2005-08-19 | 00:00:00 | 19,20 | 19,33 | 19,10 | 19,14 | 378.500 | | 2005-08-22 | 00:00:00 | 19,14 | 19,35 | 19,10 | 19,13 | 225.700 | | 2005-08-23 | 00:00:00 | 19,13 | 19,24 | 19,01 | 19,10 | 516.700 | | 2005-08-24 | 00:00:00 | 19,00 | 19,08 | 18,83 | 18,98 | 472.100 | | 2005-08-25 | 00:00:00 | 18,83 | 18,99 | 18,81 | 18,81 | 480.600 | | 2005-08-26 | 00:00:00 | 18,81 | 19,01 | 18,80 | 18,80 | 1.120.200 | | 2005-08-29 | 00:00:00 | 18,74 | 18,74 | 18,61 | 18,64 | 248.800 | | 2005-08-30 | 00:00:00 | 18,52 | 18,90 | 18,50 | 18,58 | 1.347.900 | | 2005-08-31 | 00:00:00 | 18,60 | 18,87 | 18,53 | 18,80 | 477.700 | | 2005-09-01 | 00:00:00 | 18,80 | 18,97 | 18,80 | 18,97 | 424.100 | | 2005-09-02 | 00:00:00 | 18,93 | 18,97 | 18,61 | 18,97 | 777.400 | | 2005-09-05 | 00:00:00 | 18,91 | 18,99 | 18,79 | 18,85 | 430.000 | | 2005-09-06 | 00:00:00 | 18,71 | 18,84 | 18,63 | 18,68 | 822.400 | | 2005-09-07 | 00:00:00 | 18,76 | 18,89 | 18,62 | 18,88 | 572.800 | | 2005-09-08 | 00:00:00 | 18,92 | 18,95 | 18,64 | 18,71 | 463.800 | | 2005-09-09 | 00:00:00 | 18,71 | 18,78 | 18,66 | 18,70 | 604.200 | | 2005-09-12 | 00:00:00 | 18,67 | 19,09 | 18,62 | 19,05 | 943.100 | | 2005-09-13 | 00:00:00 | 18,99 | 19,38 | 18,95 | 19,33 | 902.400 | | 2005-09-14 | 00:00:00 | 19,27 | 19,36 | 19,20 | 19,24 | 570.800 | | 2005-09-15 | 00:00:00 | 19,11 | 19,30 | 19,01 | 19,07 | 540.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
