(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-12-14 | 00:00:00 | 28,66 | 29,00 | 28,50 | 28,81 | 1.091.600 | | 2006-12-15 | 00:00:00 | 27,50 | 29,22 | 27,50 | 28,50 | 1.833.100 | | 2006-12-18 | 00:00:00 | 28,56 | 29,08 | 28,36 | 28,70 | 700.500 | | 2006-12-19 | 00:00:00 | 28,63 | 28,63 | 28,13 | 28,35 | 732.100 | | 2006-12-20 | 00:00:00 | 28,28 | 28,55 | 28,18 | 28,23 | 1.224.900 | | 2006-12-21 | 00:00:00 | 28,32 | 28,68 | 28,32 | 28,57 | 694.400 | | 2006-12-22 | 00:00:00 | 28,66 | 28,89 | 28,52 | 28,61 | 497.200 | | 2006-12-26 | 00:00:00 | 28,46 | 28,99 | 28,46 | 28,81 | 245.600 | | 2006-12-27 | 00:00:00 | 29,00 | 29,20 | 28,81 | 28,91 | 460.800 | | 2006-12-28 | 00:00:00 | 28,76 | 29,10 | 28,69 | 28,98 | 668.900 | | 2006-12-29 | 00:00:00 | 28,88 | 29,33 | 28,86 | 29,15 | 876.900 | | 2007-01-03 | 00:00:00 | 29,20 | 29,60 | 28,85 | 29,35 | 2.061.200 | | 2007-01-04 | 00:00:00 | 29,34 | 29,45 | 29,07 | 29,11 | 1.571.800 | | 2007-01-05 | 00:00:00 | 29,22 | 29,24 | 28,77 | 29,04 | 1.093.900 | | 2007-01-08 | 00:00:00 | 28,95 | 29,55 | 28,76 | 29,34 | 795.000 | | 2007-01-09 | 00:00:00 | 29,27 | 29,58 | 29,24 | 29,54 | 754.200 | | 2007-01-10 | 00:00:00 | 29,40 | 30,41 | 28,90 | 30,29 | 1.693.900 | | 2007-01-11 | 00:00:00 | 30,43 | 30,68 | 30,01 | 30,66 | 1.624.100 | | 2007-01-12 | 00:00:00 | 30,57 | 30,80 | 30,50 | 30,76 | 1.283.100 | | 2007-01-16 | 00:00:00 | 30,83 | 30,89 | 30,34 | 30,69 | 1.134.100 | | 2007-01-17 | 00:00:00 | 30,74 | 30,80 | 30,60 | 30,62 | 1.299.600 | | 2007-01-18 | 00:00:00 | 30,74 | 30,88 | 30,42 | 30,64 | 1.236.400 | | 2007-01-19 | 00:00:00 | 30,52 | 30,78 | 30,30 | 30,56 | 1.042.500 | | 2007-01-22 | 00:00:00 | 30,42 | 30,66 | 30,35 | 30,45 | 583.100 | | 2007-01-23 | 00:00:00 | 30,57 | 30,83 | 30,47 | 30,74 | 1.155.100 | | 2007-01-24 | 00:00:00 | 30,74 | 30,80 | 30,62 | 30,76 | 813.000 | | 2007-01-25 | 00:00:00 | 30,57 | 30,72 | 30,02 | 30,22 | 728.200 | | 2007-01-26 | 00:00:00 | 30,22 | 30,23 | 29,71 | 29,74 | 782.000 | | 2007-01-29 | 00:00:00 | 29,71 | 29,85 | 29,50 | 29,72 | 1.265.900 | | 2007-01-30 | 00:00:00 | 29,78 | 30,01 | 29,57 | 29,95 | 945.700 | | 2007-01-31 | 00:00:00 | 29,95 | 30,17 | 29,62 | 30,06 | 1.482.400 | | 2007-02-01 | 00:00:00 | 30,05 | 30,17 | 29,63 | 29,78 | 1.546.700 | | 2007-02-02 | 00:00:00 | 29,85 | 30,03 | 29,76 | 29,86 | 897.200 | | 2007-02-05 | 00:00:00 | 29,78 | 30,49 | 29,74 | 30,07 | 1.606.100 | | 2007-02-06 | 00:00:00 | 30,05 | 30,27 | 29,80 | 30,13 | 1.217.000 | | 2007-02-07 | 00:00:00 | 30,16 | 30,35 | 29,93 | 30,11 | 997.000 | | 2007-02-08 | 00:00:00 | 30,18 | 30,20 | 29,86 | 30,01 | 536.500 | | 2007-02-09 | 00:00:00 | 30,00 | 30,07 | 29,45 | 29,55 | 772.300 | | 2007-02-12 | 00:00:00 | 29,66 | 29,72 | 29,26 | 29,31 | 1.687.800 | | 2007-02-13 | 00:00:00 | 29,25 | 29,80 | 29,24 | 29,69 | 635.700 | | 2007-02-14 | 00:00:00 | 29,79 | 29,99 | 29,58 | 29,97 | 826.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
