(Login BolsaPT & Canal Forex) |
|
 Liberty Global - [Ticker: LBTYA] |     | | Última Trade | 24,790 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-03 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.04 (+1.00%) | Capitalização Bolsista | 0 | | Bid / Ask | 31,400 x 600 - 31,410 x 500 | EPS | 0,00 | | Abertura | 25,140 | PER | 0,00% | | Máximo | 25,470 | Pagamento Dividendo | | | Mínimo | 24,470 | Data Ex-Dividendo | | | Fecho Anterior | 24,830 | Yield | | | Volume | 1.519.549 | 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 LBTYA de 2000-01-01 a 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-03-02 | 00:00:00 | 19,79 | 20,36 | 19,73 | 20,33 | 1.114.800 | | 2006-03-03 | 00:00:00 | 20,15 | 20,82 | 20,08 | 20,30 | 865.300 | | 2006-03-06 | 00:00:00 | 20,30 | 20,41 | 19,94 | 20,02 | 1.081.100 | | 2006-03-07 | 00:00:00 | 20,05 | 20,09 | 19,77 | 19,84 | 1.289.700 | | 2006-03-08 | 00:00:00 | 19,88 | 19,96 | 19,56 | 19,67 | 1.909.600 | | 2006-03-09 | 00:00:00 | 19,89 | 19,89 | 19,53 | 19,59 | 1.169.100 | | 2006-03-10 | 00:00:00 | 19,47 | 19,72 | 19,39 | 19,54 | 2.506.100 | | 2006-03-13 | 00:00:00 | 19,54 | 19,92 | 19,54 | 19,63 | 2.425.400 | | 2006-03-14 | 00:00:00 | 19,78 | 19,85 | 19,60 | 19,73 | 2.583.000 | | 2006-03-15 | 00:00:00 | 19,68 | 19,78 | 19,17 | 19,30 | 2.002.300 | | 2006-03-16 | 00:00:00 | 19,26 | 19,35 | 18,65 | 18,67 | 2.848.900 | | 2006-03-17 | 00:00:00 | 18,64 | 18,89 | 18,39 | 18,54 | 3.654.100 | | 2006-03-20 | 00:00:00 | 18,49 | 18,65 | 18,48 | 18,53 | 2.034.100 | | 2006-03-21 | 00:00:00 | 18,47 | 18,72 | 18,30 | 18,35 | 1.425.700 | | 2006-03-22 | 00:00:00 | 18,25 | 18,73 | 18,21 | 18,56 | 2.105.800 | | 2006-03-23 | 00:00:00 | 19,43 | 20,10 | 19,38 | 19,74 | 5.341.700 | | 2006-03-24 | 00:00:00 | 19,73 | 20,16 | 19,67 | 19,96 | 1.717.200 | | 2006-03-27 | 00:00:00 | 20,02 | 20,02 | 19,81 | 19,88 | 1.906.500 | | 2006-03-28 | 00:00:00 | 19,94 | 19,94 | 19,45 | 19,52 | 1.691.800 | | 2006-03-29 | 00:00:00 | 19,55 | 19,92 | 19,35 | 19,83 | 1.446.000 | | 2006-03-30 | 00:00:00 | 19,75 | 20,12 | 19,75 | 19,99 | 2.488.600 | | 2006-03-31 | 00:00:00 | 20,05 | 20,47 | 19,80 | 20,47 | 2.605.200 | | 2006-04-03 | 00:00:00 | 20,52 | 20,90 | 20,45 | 20,84 | 2.961.700 | | 2006-04-04 | 00:00:00 | 20,80 | 21,15 | 20,79 | 21,00 | 2.591.400 | | 2006-04-05 | 00:00:00 | 21,05 | 21,66 | 20,71 | 20,96 | 2.944.400 | | 2006-04-06 | 00:00:00 | 21,01 | 21,20 | 20,76 | 21,09 | 1.619.400 | | 2006-04-07 | 00:00:00 | 21,23 | 21,50 | 20,80 | 20,92 | 1.089.700 | | 2006-04-10 | 00:00:00 | 21,00 | 21,15 | 20,63 | 20,64 | 1.916.400 | | 2006-04-11 | 00:00:00 | 20,64 | 20,89 | 20,50 | 20,80 | 2.411.800 | | 2006-04-12 | 00:00:00 | 20,76 | 21,00 | 20,44 | 20,85 | 1.113.500 | | 2006-04-13 | 00:00:00 | 20,75 | 21,20 | 20,66 | 20,93 | 920.400 | | 2006-04-17 | 00:00:00 | 20,78 | 21,34 | 20,44 | 20,55 | 2.141.400 | | 2006-04-18 | 00:00:00 | 20,62 | 20,96 | 20,55 | 20,87 | 1.120.500 | | 2006-04-19 | 00:00:00 | 20,83 | 21,06 | 20,71 | 20,86 | 1.176.600 | | 2006-04-20 | 00:00:00 | 20,95 | 21,01 | 20,60 | 20,88 | 767.800 | | 2006-04-21 | 00:00:00 | 21,00 | 21,24 | 20,40 | 20,60 | 2.539.700 | | 2006-04-24 | 00:00:00 | 20,49 | 20,68 | 20,17 | 20,44 | 1.103.700 | | 2006-04-25 | 00:00:00 | 20,45 | 20,54 | 20,29 | 20,39 | 927.600 | | 2006-04-26 | 00:00:00 | 20,32 | 20,74 | 20,22 | 20,60 | 1.737.700 | | 2006-04-27 | 00:00:00 | 20,62 | 20,82 | 20,54 | 20,69 | 1.503.900 | | 2006-04-28 | 00:00:00 | 20,82 | 20,97 | 20,62 | 20,71 | 1.940.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
