(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2007-06-11 | 00:00:00 | 37,18 | 37,98 | 37,11 | 37,73 | 1.236.400 | 2007-06-12 | 00:00:00 | 37,57 | 38,34 | 37,40 | 38,12 | 2.671.700 | 2007-06-13 | 00:00:00 | 38,16 | 39,60 | 38,00 | 39,49 | 4.216.400 | 2007-06-14 | 00:00:00 | 39,50 | 40,00 | 39,38 | 39,89 | 1.705.900 | 2007-06-15 | 00:00:00 | 40,16 | 40,16 | 38,97 | 39,26 | 3.073.800 | 2007-06-18 | 00:00:00 | 39,10 | 39,44 | 38,96 | 39,28 | 1.171.800 | 2007-06-19 | 00:00:00 | 38,99 | 39,79 | 38,80 | 39,71 | 1.576.500 | 2007-06-20 | 00:00:00 | 39,79 | 39,82 | 39,15 | 39,23 | 1.085.500 | 2007-06-21 | 00:00:00 | 39,36 | 40,84 | 39,18 | 40,55 | 2.831.800 | 2007-06-22 | 00:00:00 | 40,86 | 40,86 | 40,12 | 40,16 | 3.479.200 | 2007-06-25 | 00:00:00 | 40,15 | 40,38 | 39,87 | 40,15 | 1.398.500 | 2007-06-26 | 00:00:00 | 40,07 | 40,62 | 40,07 | 40,37 | 1.733.800 | 2007-06-27 | 00:00:00 | 40,32 | 41,27 | 40,13 | 41,11 | 1.909.600 | 2007-06-28 | 00:00:00 | 41,20 | 41,20 | 40,79 | 40,89 | 2.112.500 | 2007-06-29 | 00:00:00 | 40,80 | 41,18 | 40,75 | 41,04 | 1.616.800 | 2007-07-02 | 00:00:00 | 41,31 | 41,96 | 41,11 | 41,74 | 2.189.800 | 2007-07-03 | 00:00:00 | 41,88 | 41,88 | 41,39 | 41,68 | 474.100 | 2007-07-05 | 00:00:00 | 41,65 | 42,10 | 41,32 | 41,97 | 2.144.600 | 2007-07-06 | 00:00:00 | 41,97 | 42,75 | 41,69 | 42,72 | 1.680.000 | 2007-07-09 | 00:00:00 | 42,68 | 43,11 | 42,32 | 42,93 | 900.400 | 2007-07-10 | 00:00:00 | 42,87 | 43,42 | 42,79 | 42,90 | 1.726.000 | 2007-07-11 | 00:00:00 | 42,91 | 43,52 | 42,73 | 43,19 | 2.272.900 | 2007-07-12 | 00:00:00 | 43,35 | 43,65 | 43,12 | 43,65 | 863.400 | 2007-07-13 | 00:00:00 | 43,65 | 44,68 | 43,57 | 44,50 | 1.504.800 | 2007-07-16 | 00:00:00 | 44,33 | 44,61 | 44,03 | 44,09 | 1.300.300 | 2007-07-17 | 00:00:00 | 44,11 | 44,87 | 44,11 | 44,65 | 1.239.400 | 2007-07-18 | 00:00:00 | 44,67 | 44,85 | 44,50 | 44,78 | 1.559.400 | 2007-07-19 | 00:00:00 | 44,96 | 45,00 | 44,62 | 44,75 | 1.242.600 | 2007-07-20 | 00:00:00 | 44,89 | 44,92 | 43,76 | 43,91 | 1.615.600 | 2007-07-23 | 00:00:00 | 44,13 | 44,42 | 43,59 | 43,80 | 1.568.300 | 2007-07-24 | 00:00:00 | 43,74 | 44,25 | 42,81 | 42,99 | 1.747.900 | 2007-07-25 | 00:00:00 | 43,10 | 43,30 | 42,29 | 42,66 | 1.479.600 | 2007-07-26 | 00:00:00 | 42,29 | 42,35 | 39,95 | 41,16 | 3.277.500 | 2007-07-27 | 00:00:00 | 41,20 | 41,38 | 40,69 | 40,87 | 3.398.900 | 2007-07-30 | 00:00:00 | 40,89 | 41,49 | 40,33 | 41,41 | 2.427.500 | 2007-07-31 | 00:00:00 | 41,74 | 42,45 | 41,49 | 41,93 | 2.222.700 | 2007-08-01 | 00:00:00 | 41,66 | 42,26 | 41,12 | 41,83 | 3.715.600 | 2007-08-02 | 00:00:00 | 41,94 | 42,24 | 41,50 | 42,11 | 1.810.000 | 2007-08-03 | 00:00:00 | 42,00 | 43,45 | 42,00 | 42,95 | 2.184.000 | 2007-08-06 | 00:00:00 | 43,25 | 43,87 | 42,61 | 42,83 | 2.951.300 | 2007-08-07 | 00:00:00 | 42,76 | 43,67 | 42,76 | 43,49 | 3.003.600 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|