(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 2024-04-19 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2006-06-26 | 00:00:00 | 22,19 | 22,28 | 21,84 | 21,93 | 1.730.300 | 2006-06-27 | 00:00:00 | 22,01 | 22,08 | 21,41 | 21,42 | 1.453.900 | 2006-06-28 | 00:00:00 | 21,34 | 21,59 | 21,14 | 21,31 | 2.395.300 | 2006-06-29 | 00:00:00 | 21,40 | 21,50 | 21,09 | 21,35 | 3.451.800 | 2006-06-30 | 00:00:00 | 21,57 | 21,60 | 21,21 | 21,50 | 3.809.000 | 2006-07-03 | 00:00:00 | 21,40 | 21,43 | 21,25 | 21,38 | 705.100 | 2006-07-05 | 00:00:00 | 21,22 | 21,37 | 21,07 | 21,25 | 1.521.200 | 2006-07-06 | 00:00:00 | 21,25 | 21,72 | 21,25 | 21,44 | 1.791.500 | 2006-07-07 | 00:00:00 | 21,36 | 21,74 | 21,27 | 21,51 | 1.626.700 | 2006-07-10 | 00:00:00 | 21,59 | 21,76 | 21,44 | 21,54 | 2.335.200 | 2006-07-11 | 00:00:00 | 21,59 | 21,62 | 21,34 | 21,48 | 2.232.400 | 2006-07-12 | 00:00:00 | 21,40 | 21,55 | 21,24 | 21,28 | 1.473.200 | 2006-07-13 | 00:00:00 | 21,29 | 21,49 | 21,12 | 21,15 | 1.561.100 | 2006-07-14 | 00:00:00 | 21,06 | 21,16 | 20,77 | 21,16 | 2.493.300 | 2006-07-17 | 00:00:00 | 21,20 | 21,26 | 21,01 | 21,17 | 2.418.600 | 2006-07-18 | 00:00:00 | 21,17 | 21,28 | 20,89 | 20,97 | 2.473.500 | 2006-07-19 | 00:00:00 | 20,99 | 21,12 | 20,84 | 20,90 | 3.040.400 | 2006-07-20 | 00:00:00 | 20,84 | 21,26 | 20,74 | 21,11 | 1.922.700 | 2006-07-21 | 00:00:00 | 20,95 | 21,14 | 20,73 | 20,78 | 2.664.000 | 2006-07-24 | 00:00:00 | 20,77 | 21,08 | 20,56 | 21,06 | 1.567.600 | 2006-07-25 | 00:00:00 | 21,01 | 21,19 | 20,55 | 20,60 | 1.483.500 | 2006-07-26 | 00:00:00 | 20,55 | 20,91 | 20,33 | 20,79 | 3.127.300 | 2006-07-27 | 00:00:00 | 20,93 | 21,53 | 20,69 | 21,35 | 3.854.500 | 2006-07-28 | 00:00:00 | 21,33 | 21,86 | 21,18 | 21,73 | 1.529.900 | 2006-07-31 | 00:00:00 | 21,86 | 21,97 | 21,63 | 21,85 | 1.553.200 | 2006-08-01 | 00:00:00 | 21,76 | 21,84 | 21,34 | 21,46 | 1.452.000 | 2006-08-02 | 00:00:00 | 21,75 | 22,06 | 21,65 | 22,02 | 1.420.400 | 2006-08-03 | 00:00:00 | 21,98 | 22,16 | 21,83 | 22,11 | 906.800 | 2006-08-04 | 00:00:00 | 22,19 | 22,68 | 22,17 | 22,33 | 2.004.000 | 2006-08-07 | 00:00:00 | 22,22 | 22,44 | 22,06 | 22,35 | 995.400 | 2006-08-08 | 00:00:00 | 22,50 | 22,96 | 22,09 | 22,42 | 1.469.400 | 2006-08-09 | 00:00:00 | 22,59 | 22,72 | 22,17 | 22,43 | 1.151.500 | 2006-08-10 | 00:00:00 | 23,00 | 23,64 | 23,00 | 23,41 | 3.055.200 | 2006-08-11 | 00:00:00 | 23,31 | 23,55 | 23,28 | 23,42 | 1.039.100 | 2006-08-14 | 00:00:00 | 23,37 | 23,93 | 23,37 | 23,63 | 931.700 | 2006-08-15 | 00:00:00 | 23,67 | 23,89 | 23,61 | 23,80 | 835.400 | 2006-08-16 | 00:00:00 | 23,75 | 24,05 | 23,64 | 24,03 | 711.700 | 2006-08-17 | 00:00:00 | 23,93 | 24,05 | 23,66 | 23,76 | 1.299.800 | 2006-08-18 | 00:00:00 | 23,76 | 23,82 | 23,39 | 23,48 | 1.132.000 | 2006-08-21 | 00:00:00 | 23,54 | 23,63 | 23,35 | 23,61 | 782.200 | 2006-08-22 | 00:00:00 | 23,49 | 23,74 | 23,36 | 23,71 | 761.100 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|