(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-09-15 | 00:00:00 | 19,11 | 19,30 | 19,01 | 19,07 | 540.300 | | 2005-09-16 | 00:00:00 | 19,00 | 19,09 | 18,89 | 18,89 | 599.300 | | 2005-09-19 | 00:00:00 | 18,75 | 19,10 | 18,71 | 19,02 | 320.400 | | 2005-09-20 | 00:00:00 | 18,96 | 19,02 | 18,89 | 19,00 | 449.700 | | 2005-09-21 | 00:00:00 | 18,92 | 19,02 | 18,77 | 18,85 | 349.600 | | 2005-09-22 | 00:00:00 | 18,85 | 18,85 | 18,59 | 18,65 | 662.500 | | 2005-09-23 | 00:00:00 | 18,56 | 18,80 | 18,50 | 18,66 | 528.100 | | 2005-09-26 | 00:00:00 | 18,80 | 18,85 | 18,50 | 18,76 | 913.600 | | 2005-09-27 | 00:00:00 | 18,70 | 18,75 | 18,30 | 18,40 | 523.500 | | 2005-09-28 | 00:00:00 | 18,50 | 18,58 | 18,11 | 18,16 | 1.208.600 | | 2005-09-29 | 00:00:00 | 18,12 | 18,14 | 17,50 | 17,55 | 2.573.200 | | 2005-09-30 | 00:00:00 | 17,70 | 17,74 | 17,09 | 17,40 | 3.737.100 | | 2005-10-03 | 00:00:00 | 17,42 | 17,86 | 17,42 | 17,69 | 5.792.700 | | 2005-10-04 | 00:00:00 | 17,61 | 18,05 | 17,61 | 17,99 | 1.400.000 | | 2005-10-05 | 00:00:00 | 17,99 | 18,20 | 17,83 | 18,16 | 1.131.900 | | 2005-10-06 | 00:00:00 | 17,95 | 18,00 | 17,75 | 17,76 | 2.445.900 | | 2005-10-07 | 00:00:00 | 17,76 | 17,80 | 17,44 | 17,58 | 1.780.700 | | 2005-10-10 | 00:00:00 | 17,67 | 17,75 | 17,56 | 17,70 | 822.900 | | 2005-10-11 | 00:00:00 | 17,75 | 17,91 | 17,71 | 17,80 | 1.245.100 | | 2005-10-12 | 00:00:00 | 17,71 | 17,82 | 17,40 | 17,40 | 1.723.700 | | 2005-10-13 | 00:00:00 | 17,40 | 17,64 | 17,14 | 17,18 | 862.900 | | 2005-10-14 | 00:00:00 | 17,16 | 17,46 | 17,14 | 17,30 | 1.002.800 | | 2005-10-17 | 00:00:00 | 17,37 | 17,42 | 17,19 | 17,22 | 1.167.400 | | 2005-10-18 | 00:00:00 | 17,17 | 17,31 | 16,90 | 17,01 | 1.190.000 | | 2005-10-19 | 00:00:00 | 16,90 | 16,90 | 16,20 | 16,69 | 2.043.800 | | 2005-10-20 | 00:00:00 | 16,90 | 17,00 | 16,28 | 16,35 | 1.218.100 | | 2005-10-21 | 00:00:00 | 16,21 | 16,46 | 16,20 | 16,35 | 996.100 | | 2005-10-24 | 00:00:00 | 16,26 | 16,77 | 16,26 | 16,70 | 1.191.500 | | 2005-10-25 | 00:00:00 | 16,89 | 16,98 | 16,69 | 16,82 | 2.168.100 | | 2005-10-26 | 00:00:00 | 16,93 | 16,99 | 16,60 | 16,83 | 1.287.900 | | 2005-10-27 | 00:00:00 | 16,98 | 17,34 | 16,60 | 17,20 | 2.193.800 | | 2005-10-28 | 00:00:00 | 17,30 | 18,11 | 17,30 | 18,00 | 2.647.700 | | 2005-10-31 | 00:00:00 | 18,12 | 18,53 | 18,00 | 18,51 | 2.312.800 | | 2005-11-01 | 00:00:00 | 18,40 | 18,77 | 18,40 | 18,76 | 780.800 | | 2005-11-02 | 00:00:00 | 18,64 | 18,86 | 18,40 | 18,60 | 2.942.800 | | 2005-11-03 | 00:00:00 | 18,76 | 19,16 | 18,65 | 19,10 | 2.290.200 | | 2005-11-04 | 00:00:00 | 19,10 | 19,16 | 18,71 | 18,95 | 2.318.700 | | 2005-11-07 | 00:00:00 | 18,53 | 19,07 | 18,53 | 18,91 | 933.200 | | 2005-11-08 | 00:00:00 | 18,71 | 18,96 | 18,71 | 18,95 | 2.083.700 | | 2005-11-09 | 00:00:00 | 18,85 | 19,09 | 18,55 | 18,78 | 2.076.700 | | 2005-11-10 | 00:00:00 | 18,95 | 18,95 | 18,61 | 18,70 | 994.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
