(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-11-22 | 00:00:00 | 41,18 | 41,40 | 40,75 | 41,18 | 768.200 | | 2004-11-23 | 00:00:00 | 41,12 | 41,35 | 40,96 | 41,26 | 678.300 | | 2004-11-24 | 00:00:00 | 41,39 | 41,60 | 41,05 | 41,54 | 344.500 | | 2004-11-26 | 00:00:00 | 41,51 | 41,71 | 41,20 | 41,70 | 148.800 | | 2004-11-29 | 00:00:00 | 41,57 | 42,00 | 41,57 | 41,85 | 424.200 | | 2004-11-30 | 00:00:00 | 41,99 | 43,23 | 41,70 | 43,06 | 1.386.700 | | 2004-12-01 | 00:00:00 | 42,91 | 44,66 | 42,65 | 43,68 | 1.293.300 | | 2004-12-02 | 00:00:00 | 43,73 | 43,75 | 42,72 | 43,50 | 505.200 | | 2004-12-03 | 00:00:00 | 43,90 | 43,95 | 43,04 | 43,37 | 488.900 | | 2004-12-06 | 00:00:00 | 43,25 | 43,80 | 43,25 | 43,57 | 421.800 | | 2004-12-07 | 00:00:00 | 43,65 | 44,32 | 43,65 | 43,88 | 543.900 | | 2004-12-08 | 00:00:00 | 43,88 | 44,57 | 43,88 | 44,40 | 614.000 | | 2004-12-09 | 00:00:00 | 44,38 | 44,87 | 44,09 | 44,70 | 649.000 | | 2004-12-10 | 00:00:00 | 44,72 | 45,07 | 44,38 | 44,85 | 582.500 | | 2004-12-13 | 00:00:00 | 44,97 | 45,23 | 44,76 | 44,98 | 596.800 | | 2004-12-14 | 00:00:00 | 44,70 | 45,58 | 44,70 | 45,30 | 577.000 | | 2004-12-15 | 00:00:00 | 45,62 | 45,92 | 45,41 | 45,63 | 676.300 | | 2004-12-16 | 00:00:00 | 45,68 | 45,74 | 44,75 | 45,27 | 503.500 | | 2004-12-17 | 00:00:00 | 45,09 | 47,27 | 45,09 | 47,27 | 5.769.900 | | 2004-12-20 | 00:00:00 | 46,92 | 47,09 | 45,78 | 46,09 | 2.047.000 | | 2004-12-21 | 00:00:00 | 46,31 | 46,37 | 45,74 | 46,15 | 1.044.300 | | 2004-12-22 | 00:00:00 | 45,98 | 46,30 | 45,58 | 46,00 | 416.900 | | 2004-12-23 | 00:00:00 | 46,00 | 46,16 | 45,53 | 46,00 | 277.900 | | 2004-12-27 | 00:00:00 | 46,50 | 46,50 | 45,17 | 45,96 | 733.700 | | 2004-12-28 | 00:00:00 | 46,00 | 46,40 | 45,80 | 46,36 | 637.700 | | 2004-12-29 | 00:00:00 | 45,98 | 46,77 | 45,97 | 46,62 | 277.200 | | 2004-12-30 | 00:00:00 | 46,87 | 46,95 | 46,15 | 46,38 | 255.400 | | 2004-12-31 | 00:00:00 | 46,43 | 46,52 | 46,04 | 46,23 | 322.600 | | 2005-01-03 | 00:00:00 | 45,88 | 46,22 | 45,07 | 46,14 | 1.019.800 | | 2005-01-04 | 00:00:00 | 45,85 | 46,44 | 44,44 | 44,89 | 593.800 | | 2005-01-05 | 00:00:00 | 44,46 | 45,33 | 43,62 | 43,69 | 809.500 | | 2005-01-06 | 00:00:00 | 43,57 | 43,65 | 43,21 | 43,22 | 1.024.300 | | 2005-01-07 | 00:00:00 | 43,25 | 43,74 | 43,07 | 43,41 | 493.800 | | 2005-01-10 | 00:00:00 | 43,58 | 43,96 | 42,94 | 43,16 | 508.800 | | 2005-01-11 | 00:00:00 | 43,20 | 43,59 | 42,50 | 43,45 | 684.700 | | 2005-01-12 | 00:00:00 | 43,69 | 43,91 | 42,68 | 43,09 | 386.700 | | 2005-01-13 | 00:00:00 | 42,82 | 43,18 | 42,46 | 42,81 | 647.200 | | 2005-01-14 | 00:00:00 | 42,76 | 43,85 | 42,70 | 43,69 | 1.067.300 | | 2005-01-18 | 00:00:00 | 43,39 | 44,29 | 43,31 | 44,23 | 2.032.700 | | 2005-01-19 | 00:00:00 | 44,06 | 44,98 | 43,95 | 44,26 | 1.440.200 | | 2005-01-20 | 00:00:00 | 44,31 | 44,65 | 43,97 | 44,07 | 943.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
