(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 | 2004-09-27 | 00:00:00 | 32,77 | 32,98 | 32,75 | 32,86 | 836.400 | 2004-09-28 | 00:00:00 | 32,87 | 32,91 | 32,68 | 32,72 | 424.200 | 2004-09-29 | 00:00:00 | 32,67 | 32,87 | 32,67 | 32,83 | 466.900 | 2004-09-30 | 00:00:00 | 32,71 | 33,56 | 32,18 | 33,36 | 1.363.200 | 2004-10-01 | 00:00:00 | 33,25 | 34,28 | 33,25 | 34,28 | 779.600 | 2004-10-04 | 00:00:00 | 34,31 | 34,51 | 34,23 | 34,51 | 404.600 | 2004-10-05 | 00:00:00 | 34,64 | 34,97 | 34,12 | 34,96 | 856.600 | 2004-10-06 | 00:00:00 | 35,01 | 36,02 | 34,90 | 36,00 | 568.900 | 2004-10-07 | 00:00:00 | 36,30 | 36,36 | 35,65 | 35,89 | 594.800 | 2004-10-08 | 00:00:00 | 35,79 | 35,94 | 35,18 | 35,28 | 305.800 | 2004-10-11 | 00:00:00 | 35,36 | 35,40 | 34,79 | 35,15 | 636.200 | 2004-10-12 | 00:00:00 | 35,11 | 36,01 | 34,99 | 35,94 | 357.600 | 2004-10-13 | 00:00:00 | 35,76 | 36,03 | 35,76 | 35,95 | 364.700 | 2004-10-14 | 00:00:00 | 35,79 | 35,95 | 35,13 | 35,51 | 393.000 | 2004-10-15 | 00:00:00 | 35,34 | 35,37 | 34,65 | 34,72 | 1.224.300 | 2004-10-18 | 00:00:00 | 34,58 | 34,83 | 34,09 | 34,35 | 334.200 | 2004-10-19 | 00:00:00 | 34,35 | 34,84 | 34,15 | 34,19 | 539.700 | 2004-10-20 | 00:00:00 | 34,07 | 35,47 | 34,00 | 35,25 | 755.100 | 2004-10-21 | 00:00:00 | 35,01 | 36,00 | 35,01 | 35,45 | 453.200 | 2004-10-22 | 00:00:00 | 35,40 | 35,73 | 34,94 | 35,04 | 498.400 | 2004-10-25 | 00:00:00 | 35,00 | 35,24 | 34,51 | 34,81 | 529.700 | 2004-10-26 | 00:00:00 | 34,66 | 34,85 | 34,32 | 34,43 | 913.000 | 2004-10-27 | 00:00:00 | 34,45 | 35,15 | 34,45 | 34,75 | 329.300 | 2004-10-28 | 00:00:00 | 34,65 | 35,42 | 34,65 | 35,30 | 479.200 | 2004-10-29 | 00:00:00 | 35,08 | 36,10 | 35,05 | 36,05 | 412.400 | 2004-11-01 | 00:00:00 | 35,89 | 36,30 | 35,82 | 36,30 | 501.500 | 2004-11-02 | 00:00:00 | 36,10 | 36,70 | 36,10 | 36,70 | 643.100 | 2004-11-03 | 00:00:00 | 36,85 | 36,89 | 36,45 | 36,67 | 255.000 | 2004-11-04 | 00:00:00 | 36,50 | 37,06 | 36,50 | 37,05 | 361.500 | 2004-11-05 | 00:00:00 | 37,01 | 37,21 | 36,50 | 37,10 | 521.900 | 2004-11-08 | 00:00:00 | 37,00 | 37,29 | 36,90 | 37,28 | 414.700 | 2004-11-09 | 00:00:00 | 37,30 | 38,24 | 37,25 | 37,42 | 501.500 | 2004-11-10 | 00:00:00 | 37,48 | 38,32 | 37,34 | 37,76 | 363.900 | 2004-11-11 | 00:00:00 | 37,75 | 38,63 | 37,69 | 37,95 | 442.400 | 2004-11-12 | 00:00:00 | 38,00 | 39,60 | 37,55 | 39,32 | 1.095.300 | 2004-11-15 | 00:00:00 | 39,38 | 40,47 | 39,27 | 40,20 | 561.700 | 2004-11-16 | 00:00:00 | 40,22 | 40,94 | 39,52 | 40,53 | 806.800 | 2004-11-17 | 00:00:00 | 40,58 | 41,40 | 40,40 | 41,00 | 747.900 | 2004-11-18 | 00:00:00 | 41,11 | 41,55 | 40,85 | 41,29 | 386.200 | 2004-11-19 | 00:00:00 | 41,29 | 41,38 | 40,96 | 40,96 | 746.600 | 2004-11-22 | 00:00:00 | 41,18 | 41,40 | 40,75 | 41,18 | 768.200 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|