(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-04-28 | 00:00:00 | 20,82 | 20,97 | 20,62 | 20,71 | 1.940.800 | | 2006-05-01 | 00:00:00 | 20,71 | 21,02 | 20,40 | 20,48 | 1.474.100 | | 2006-05-02 | 00:00:00 | 20,58 | 20,77 | 20,22 | 20,48 | 2.216.000 | | 2006-05-03 | 00:00:00 | 20,36 | 20,67 | 20,19 | 20,35 | 1.457.700 | | 2006-05-04 | 00:00:00 | 20,31 | 20,69 | 20,31 | 20,67 | 1.495.400 | | 2006-05-05 | 00:00:00 | 20,86 | 21,32 | 20,60 | 21,28 | 2.618.400 | | 2006-05-08 | 00:00:00 | 21,16 | 21,30 | 20,99 | 21,07 | 1.356.200 | | 2006-05-09 | 00:00:00 | 21,17 | 21,17 | 20,84 | 21,02 | 2.328.200 | | 2006-05-10 | 00:00:00 | 20,92 | 21,21 | 20,75 | 21,13 | 2.355.500 | | 2006-05-11 | 00:00:00 | 21,67 | 21,82 | 21,26 | 21,65 | 6.629.200 | | 2006-05-12 | 00:00:00 | 21,60 | 21,92 | 21,37 | 21,84 | 3.125.000 | | 2006-05-15 | 00:00:00 | 21,88 | 22,58 | 21,61 | 22,56 | 2.764.100 | | 2006-05-16 | 00:00:00 | 23,77 | 23,80 | 23,00 | 23,43 | 4.911.800 | | 2006-05-17 | 00:00:00 | 23,13 | 23,46 | 23,10 | 23,31 | 2.216.100 | | 2006-05-18 | 00:00:00 | 23,31 | 23,59 | 23,09 | 23,42 | 1.838.000 | | 2006-05-19 | 00:00:00 | 23,19 | 23,48 | 23,02 | 23,45 | 2.425.100 | | 2006-05-22 | 00:00:00 | 23,37 | 23,61 | 22,85 | 23,20 | 2.332.900 | | 2006-05-23 | 00:00:00 | 23,24 | 23,37 | 22,81 | 22,93 | 1.584.000 | | 2006-05-24 | 00:00:00 | 22,77 | 23,18 | 22,35 | 22,76 | 2.190.400 | | 2006-05-25 | 00:00:00 | 22,78 | 23,00 | 22,42 | 22,89 | 925.400 | | 2006-05-26 | 00:00:00 | 22,81 | 23,37 | 22,62 | 23,24 | 1.080.400 | | 2006-05-30 | 00:00:00 | 23,29 | 23,38 | 22,68 | 22,95 | 2.252.800 | | 2006-05-31 | 00:00:00 | 22,92 | 23,19 | 22,64 | 22,93 | 1.479.400 | | 2006-06-01 | 00:00:00 | 22,70 | 23,46 | 22,70 | 23,38 | 1.545.600 | | 2006-06-02 | 00:00:00 | 23,60 | 23,61 | 22,98 | 23,34 | 1.440.400 | | 2006-06-05 | 00:00:00 | 23,16 | 23,42 | 23,01 | 23,08 | 1.111.200 | | 2006-06-06 | 00:00:00 | 23,01 | 23,42 | 22,66 | 22,99 | 4.369.400 | | 2006-06-07 | 00:00:00 | 23,23 | 23,50 | 22,98 | 23,39 | 1.268.800 | | 2006-06-08 | 00:00:00 | 23,12 | 23,49 | 22,98 | 23,27 | 2.019.600 | | 2006-06-09 | 00:00:00 | 23,49 | 23,58 | 23,24 | 23,42 | 1.100.800 | | 2006-06-12 | 00:00:00 | 23,36 | 23,59 | 22,99 | 23,03 | 3.801.500 | | 2006-06-13 | 00:00:00 | 23,28 | 23,41 | 22,87 | 23,07 | 2.255.100 | | 2006-06-14 | 00:00:00 | 23,00 | 23,10 | 22,31 | 22,69 | 2.639.400 | | 2006-06-15 | 00:00:00 | 22,80 | 23,41 | 22,58 | 23,27 | 5.956.100 | | 2006-06-16 | 00:00:00 | 23,10 | 23,20 | 22,65 | 22,70 | 1.870.300 | | 2006-06-19 | 00:00:00 | 22,55 | 23,28 | 22,55 | 22,92 | 1.122.200 | | 2006-06-20 | 00:00:00 | 22,81 | 23,15 | 22,63 | 22,72 | 1.055.200 | | 2006-06-21 | 00:00:00 | 22,84 | 23,15 | 22,74 | 22,89 | 3.461.800 | | 2006-06-22 | 00:00:00 | 22,80 | 23,04 | 22,04 | 22,19 | 2.149.700 | | 2006-06-23 | 00:00:00 | 22,21 | 22,38 | 22,09 | 22,20 | 1.435.700 | | 2006-06-26 | 00:00:00 | 22,19 | 22,28 | 21,84 | 21,93 | 1.730.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
