(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 | | 2006-08-22 | 00:00:00 | 23,49 | 23,74 | 23,36 | 23,71 | 761.100 | | 2006-08-23 | 00:00:00 | 23,77 | 23,82 | 23,56 | 23,61 | 611.600 | | 2006-08-24 | 00:00:00 | 23,72 | 23,94 | 23,66 | 23,84 | 1.357.100 | | 2006-08-25 | 00:00:00 | 23,68 | 24,14 | 23,63 | 23,82 | 1.327.500 | | 2006-08-28 | 00:00:00 | 23,65 | 23,91 | 23,57 | 23,83 | 810.000 | | 2006-08-29 | 00:00:00 | 23,80 | 23,85 | 23,43 | 23,65 | 1.023.100 | | 2006-08-30 | 00:00:00 | 23,58 | 23,76 | 23,46 | 23,70 | 1.008.300 | | 2006-08-31 | 00:00:00 | 23,82 | 23,90 | 23,51 | 23,61 | 1.368.900 | | 2006-09-01 | 00:00:00 | 23,66 | 23,96 | 23,64 | 23,84 | 888.400 | | 2006-09-05 | 00:00:00 | 23,76 | 24,20 | 23,72 | 24,10 | 1.742.900 | | 2006-09-06 | 00:00:00 | 24,04 | 24,47 | 23,88 | 24,20 | 3.102.700 | | 2006-09-07 | 00:00:00 | 24,20 | 24,65 | 24,07 | 24,45 | 3.411.800 | | 2006-09-08 | 00:00:00 | 24,56 | 24,56 | 24,24 | 24,32 | 2.393.300 | | 2006-09-11 | 00:00:00 | 24,17 | 25,35 | 24,17 | 25,13 | 3.349.600 | | 2006-09-12 | 00:00:00 | 25,09 | 25,32 | 24,90 | 25,24 | 1.355.600 | | 2006-09-13 | 00:00:00 | 25,12 | 25,16 | 24,88 | 24,96 | 1.391.700 | | 2006-09-14 | 00:00:00 | 24,74 | 25,20 | 24,54 | 25,18 | 1.494.800 | | 2006-09-15 | 00:00:00 | 25,50 | 26,04 | 25,33 | 25,53 | 4.467.300 | | 2006-09-18 | 00:00:00 | 25,76 | 25,99 | 25,45 | 25,54 | 1.357.100 | | 2006-09-19 | 00:00:00 | 25,60 | 25,90 | 25,40 | 25,44 | 2.075.800 | | 2006-09-20 | 00:00:00 | 25,67 | 25,69 | 25,37 | 25,66 | 1.300.500 | | 2006-09-21 | 00:00:00 | 25,80 | 25,81 | 25,43 | 25,50 | 1.577.400 | | 2006-09-22 | 00:00:00 | 25,56 | 25,61 | 25,20 | 25,58 | 762.200 | | 2006-09-25 | 00:00:00 | 25,59 | 25,89 | 25,43 | 25,88 | 954.500 | | 2006-09-26 | 00:00:00 | 25,72 | 26,15 | 25,72 | 25,84 | 1.438.400 | | 2006-09-27 | 00:00:00 | 25,73 | 25,86 | 25,64 | 25,75 | 928.100 | | 2006-09-28 | 00:00:00 | 25,75 | 25,87 | 25,55 | 25,75 | 649.200 | | 2006-09-29 | 00:00:00 | 25,85 | 25,88 | 25,60 | 25,74 | 1.345.500 | | 2006-10-02 | 00:00:00 | 25,78 | 26,17 | 25,54 | 25,77 | 1.728.200 | | 2006-10-03 | 00:00:00 | 25,60 | 26,02 | 25,55 | 25,88 | 2.492.100 | | 2006-10-04 | 00:00:00 | 25,68 | 25,96 | 25,46 | 25,89 | 1.589.500 | | 2006-10-05 | 00:00:00 | 25,77 | 26,30 | 25,60 | 26,18 | 1.429.000 | | 2006-10-06 | 00:00:00 | 26,05 | 26,28 | 25,73 | 26,20 | 596.800 | | 2006-10-09 | 00:00:00 | 26,30 | 26,56 | 26,13 | 26,36 | 683.600 | | 2006-10-10 | 00:00:00 | 26,42 | 26,49 | 26,20 | 26,45 | 930.800 | | 2006-10-11 | 00:00:00 | 26,45 | 26,45 | 25,89 | 26,14 | 1.045.600 | | 2006-10-12 | 00:00:00 | 26,12 | 26,40 | 25,97 | 26,33 | 930.100 | | 2006-10-13 | 00:00:00 | 26,25 | 26,36 | 26,02 | 26,32 | 928.100 | | 2006-10-16 | 00:00:00 | 26,22 | 26,37 | 26,02 | 26,20 | 1.422.900 | | 2006-10-17 | 00:00:00 | 26,00 | 26,22 | 25,84 | 25,91 | 607.300 | | 2006-10-18 | 00:00:00 | 26,20 | 26,24 | 25,90 | 26,07 | 1.188.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
