(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-02-14 | 00:00:00 | 29,79 | 29,99 | 29,58 | 29,97 | 826.100 | | 2007-02-15 | 00:00:00 | 29,86 | 29,99 | 29,75 | 29,95 | 567.700 | | 2007-02-16 | 00:00:00 | 29,86 | 30,00 | 29,78 | 29,89 | 708.800 | | 2007-02-20 | 00:00:00 | 29,75 | 30,01 | 29,73 | 29,97 | 1.597.700 | | 2007-02-21 | 00:00:00 | 29,99 | 30,20 | 29,80 | 30,10 | 717.400 | | 2007-02-22 | 00:00:00 | 30,19 | 30,19 | 29,66 | 30,06 | 593.500 | | 2007-02-23 | 00:00:00 | 30,16 | 30,16 | 29,63 | 29,77 | 762.000 | | 2007-02-26 | 00:00:00 | 29,98 | 30,09 | 28,90 | 29,73 | 896.100 | | 2007-02-27 | 00:00:00 | 29,55 | 29,60 | 28,52 | 28,86 | 2.812.400 | | 2007-02-28 | 00:00:00 | 28,77 | 29,11 | 28,69 | 28,79 | 1.049.400 | | 2007-03-01 | 00:00:00 | 28,71 | 30,09 | 28,38 | 29,91 | 1.735.100 | | 2007-03-02 | 00:00:00 | 29,75 | 30,56 | 29,40 | 30,47 | 2.526.000 | | 2007-03-05 | 00:00:00 | 30,46 | 30,52 | 29,70 | 29,72 | 1.310.700 | | 2007-03-06 | 00:00:00 | 29,59 | 30,25 | 29,55 | 30,08 | 2.130.700 | | 2007-03-07 | 00:00:00 | 29,99 | 30,47 | 29,86 | 30,43 | 1.109.200 | | 2007-03-08 | 00:00:00 | 30,57 | 30,85 | 30,51 | 30,75 | 1.438.700 | | 2007-03-09 | 00:00:00 | 30,83 | 31,00 | 30,16 | 30,40 | 875.900 | | 2007-03-12 | 00:00:00 | 30,26 | 30,94 | 30,26 | 30,94 | 875.800 | | 2007-03-13 | 00:00:00 | 30,74 | 30,96 | 30,49 | 30,67 | 1.180.500 | | 2007-03-14 | 00:00:00 | 30,58 | 30,86 | 30,00 | 30,28 | 2.085.400 | | 2007-03-15 | 00:00:00 | 30,35 | 30,92 | 30,20 | 30,89 | 1.547.500 | | 2007-03-16 | 00:00:00 | 30,81 | 31,03 | 30,65 | 30,81 | 1.494.100 | | 2007-03-19 | 00:00:00 | 30,80 | 31,15 | 30,75 | 31,15 | 1.449.000 | | 2007-03-20 | 00:00:00 | 31,14 | 32,01 | 31,01 | 31,82 | 2.098.600 | | 2007-03-21 | 00:00:00 | 31,92 | 32,33 | 31,71 | 32,24 | 2.501.700 | | 2007-03-22 | 00:00:00 | 32,26 | 32,65 | 32,23 | 32,39 | 2.034.200 | | 2007-03-23 | 00:00:00 | 32,49 | 32,50 | 32,15 | 32,22 | 890.900 | | 2007-03-26 | 00:00:00 | 32,21 | 32,64 | 31,14 | 32,61 | 1.552.500 | | 2007-03-27 | 00:00:00 | 32,65 | 33,23 | 32,43 | 32,92 | 1.838.400 | | 2007-03-28 | 00:00:00 | 32,83 | 33,10 | 32,29 | 32,68 | 1.996.600 | | 2007-03-29 | 00:00:00 | 32,76 | 33,00 | 32,28 | 32,47 | 1.535.800 | | 2007-03-30 | 00:00:00 | 32,40 | 33,06 | 32,40 | 32,93 | 1.275.700 | | 2007-04-02 | 00:00:00 | 32,87 | 33,40 | 32,79 | 33,34 | 1.173.100 | | 2007-04-03 | 00:00:00 | 33,47 | 34,34 | 33,44 | 34,20 | 1.538.900 | | 2007-04-04 | 00:00:00 | 34,33 | 34,41 | 33,96 | 34,33 | 1.033.600 | | 2007-04-05 | 00:00:00 | 34,44 | 34,90 | 34,28 | 34,83 | 1.505.000 | | 2007-04-09 | 00:00:00 | 34,80 | 35,00 | 34,71 | 34,91 | 1.227.500 | | 2007-04-10 | 00:00:00 | 34,85 | 34,99 | 34,69 | 34,88 | 1.389.400 | | 2007-04-11 | 00:00:00 | 34,81 | 34,98 | 34,47 | 34,72 | 1.431.000 | | 2007-04-12 | 00:00:00 | 34,79 | 35,01 | 34,54 | 35,00 | 1.611.200 | | 2007-04-13 | 00:00:00 | 34,95 | 35,08 | 34,73 | 35,00 | 1.822.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
