(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 | | 2015-06-22 | 00:00:00 | 57,23 | 57,28 | 56,80 | 57,13 | 1.208.700 | | 2015-06-23 | 00:00:00 | 57,63 | 57,87 | 57,12 | 57,25 | 1.450.900 | | 2015-06-24 | 00:00:00 | 57,01 | 57,30 | 56,35 | 56,51 | 1.256.100 | | 2015-07-01 | 00:00:00 | 55,01 | 55,01 | 54,09 | 54,47 | 1.653.600 | | 2015-07-02 | 00:00:00 | 52,47 | 52,62 | 50,62 | 50,70 | 2.635.000 | | 2015-07-07 | 00:00:00 | 50,82 | 50,82 | 48,89 | 49,78 | 3.466.500 | | 2015-07-08 | 00:00:00 | 49,48 | 49,61 | 48,70 | 48,98 | 1.708.500 | | 2015-07-13 | 00:00:00 | 50,90 | 51,65 | 50,76 | 50,98 | 5.362.700 | | 2015-07-16 | 00:00:00 | 52,31 | 53,11 | 52,12 | 52,89 | 3.507.500 | | 2015-07-17 | 00:00:00 | 53,00 | 53,00 | 52,14 | 52,73 | 1.690.200 | | 2015-07-20 | 00:00:00 | 52,63 | 53,01 | 52,12 | 52,58 | 1.387.900 | | 2015-07-23 | 00:00:00 | 52,81 | 52,81 | 51,72 | 52,08 | 2.286.700 | | 2015-07-24 | 00:00:00 | 52,38 | 52,39 | 51,76 | 51,95 | 1.712.600 | | 2015-07-27 | 00:00:00 | 51,89 | 51,89 | 50,89 | 51,13 | 1.320.200 | | 2015-07-28 | 00:00:00 | 51,48 | 51,91 | 50,91 | 51,73 | 1.132.000 | | 2015-07-29 | 00:00:00 | 51,53 | 52,46 | 51,46 | 52,36 | 1.983.400 | | 2015-08-04 | 00:00:00 | 52,88 | 53,30 | 52,39 | 52,51 | 2.368.600 | | 2015-08-05 | 00:00:00 | 52,96 | 54,42 | 52,32 | 54,27 | 3.738.200 | | 2015-08-10 | 00:00:00 | 52,44 | 52,78 | 52,28 | 52,48 | 1.211.100 | | 2015-08-18 | 00:00:00 | 52,42 | 52,64 | 52,26 | 52,45 | 1.075.600 | | 2015-08-19 | 00:00:00 | 52,23 | 52,44 | 51,73 | 52,04 | 1.058.500 | | 2015-08-20 | 00:00:00 | 51,92 | 52,12 | 50,36 | 50,37 | 1.709.200 | | 2015-08-21 | 00:00:00 | 49,72 | 49,98 | 48,39 | 48,44 | 2.583.200 | | 2015-08-27 | 00:00:00 | 47,47 | 49,27 | 47,07 | 49,06 | 2.187.800 | | 2015-08-28 | 00:00:00 | 48,91 | 49,67 | 48,68 | 49,32 | 1.377.400 | | 2015-08-31 | 00:00:00 | 49,10 | 49,10 | 47,97 | 48,12 | 1.558.600 | | 2015-09-03 | 00:00:00 | 47,10 | 47,63 | 46,72 | 47,48 | 1.809.400 | | 2015-09-04 | 00:00:00 | 46,97 | 47,38 | 46,57 | 47,20 | 1.262.100 | | 2015-09-08 | 00:00:00 | 48,05 | 48,53 | 47,67 | 48,22 | 1.105.300 | | 2015-09-09 | 00:00:00 | 48,86 | 48,97 | 47,31 | 47,37 | 1.145.300 | | 2015-09-10 | 00:00:00 | 47,44 | 48,06 | 47,26 | 47,77 | 1.328.200 | | 2015-09-17 | 00:00:00 | 47,93 | 49,02 | 47,76 | 48,80 | 1.930.300 | | 2015-09-18 | 00:00:00 | 48,01 | 49,20 | 48,01 | 48,70 | 1.829.400 | | 2015-09-21 | 00:00:00 | 48,97 | 49,24 | 48,70 | 49,09 | 1.518.300 | | 2015-09-28 | 00:00:00 | 47,26 | 47,40 | 43,02 | 43,09 | 10.694.000 | | 2015-09-29 | 00:00:00 | 43,20 | 43,28 | 42,10 | 42,49 | 5.347.700 | | 2015-09-30 | 00:00:00 | 42,86 | 43,81 | 42,68 | 42,94 | 3.287.700 | | 2015-10-05 | 00:00:00 | 44,79 | 45,41 | 44,71 | 45,09 | 1.651.300 | | 2015-10-06 | 00:00:00 | 44,97 | 45,42 | 44,74 | 45,14 | 1.301.000 | | 2015-10-09 | 00:00:00 | 45,08 | 45,70 | 45,08 | 45,15 | 1.872.500 | | 2015-10-12 | 00:00:00 | 44,92 | 45,29 | 44,30 | 44,33 | 1.586.000 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 > >> |
|
