(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 | 2015-10-12 | 00:00:00 | 44,92 | 45,29 | 44,30 | 44,33 | 1.586.000 | 2015-10-19 | 00:00:00 | 45,58 | 45,95 | 45,56 | 45,78 | 1.235.000 | 2015-10-20 | 00:00:00 | 45,65 | 45,81 | 45,11 | 45,39 | 1.818.400 | 2015-10-21 | 00:00:00 | 45,66 | 45,66 | 44,09 | 44,26 | 2.449.700 | 2015-10-22 | 00:00:00 | 44,37 | 44,66 | 43,43 | 43,50 | 5.217.200 | 2015-10-23 | 00:00:00 | 43,81 | 44,29 | 43,70 | 44,26 | 4.890.100 | 2015-10-26 | 00:00:00 | 44,17 | 44,44 | 44,00 | 44,26 | 2.845.200 | 2015-11-05 | 00:00:00 | 46,00 | 46,10 | 45,32 | 45,68 | 2.505.500 | 2015-11-09 | 00:00:00 | 45,88 | 45,92 | 44,92 | 45,65 | 1.294.800 | 2015-11-10 | 00:00:00 | 45,38 | 46,20 | 45,32 | 46,01 | 1.219.600 | 2015-11-11 | 00:00:00 | 46,31 | 47,01 | 45,86 | 46,38 | 1.382.600 | 2015-11-18 | 00:00:00 | 43,27 | 43,31 | 42,29 | 43,25 | 3.532.700 | 2015-11-19 | 00:00:00 | 43,10 | 43,23 | 41,69 | 42,00 | 3.793.300 | 2015-11-23 | 00:00:00 | 42,24 | 42,95 | 41,99 | 42,40 | 2.374.700 | 2015-11-24 | 00:00:00 | 41,92 | 42,18 | 41,48 | 41,63 | 3.630.500 | 2015-11-25 | 00:00:00 | 41,75 | 42,44 | 41,31 | 42,29 | 1.698.900 | 2015-11-30 | 00:00:00 | 41,95 | 42,44 | 41,50 | 42,41 | 2.300.500 | 2015-12-01 | 00:00:00 | 42,83 | 43,38 | 42,36 | 43,14 | 2.501.200 | 2015-12-02 | 00:00:00 | 43,11 | 43,20 | 42,82 | 42,88 | 1.393.600 | 2015-12-07 | 00:00:00 | 42,30 | 42,47 | 41,97 | 42,40 | 1.917.400 | 2015-12-17 | 00:00:00 | 41,30 | 41,52 | 39,99 | 40,05 | 2.480.800 | 2015-12-18 | 00:00:00 | 39,80 | 40,12 | 38,86 | 38,86 | 3.446.300 | 2015-12-21 | 00:00:00 | 39,16 | 39,41 | 38,57 | 38,89 | 2.767.700 | 2015-12-22 | 00:00:00 | 38,98 | 39,14 | 38,43 | 38,90 | 2.322.300 | 2015-12-23 | 00:00:00 | 39,19 | 39,36 | 38,94 | 39,27 | 1.742.500 | 2016-01-13 | 00:00:00 | 35,30 | 35,60 | 33,49 | 33,74 | 4.099.000 | 2016-01-14 | 00:00:00 | 33,79 | 35,22 | 33,38 | 34,79 | 4.732.400 | 2016-01-15 | 00:00:00 | 34,57 | 34,57 | 32,81 | 33,16 | 5.113.100 | 2016-01-19 | 00:00:00 | 33,76 | 33,76 | 32,42 | 32,88 | 5.016.200 | 2016-01-21 | 00:00:00 | 32,48 | 33,57 | 32,05 | 32,83 | 4.110.700 | 2016-01-28 | 00:00:00 | 34,79 | 34,79 | 33,45 | 33,73 | 3.189.800 | 2016-01-29 | 00:00:00 | 33,89 | 34,44 | 33,86 | 34,41 | 3.325.100 | 2016-02-01 | 00:00:00 | 34,21 | 35,13 | 33,71 | 34,95 | 1.814.100 | 2016-02-08 | 00:00:00 | 33,79 | 33,79 | 30,65 | 32,07 | 6.151.900 | 2016-02-19 | 00:00:00 | 36,78 | 37,49 | 36,47 | 37,10 | 2.632.900 | 2016-03-01 | 00:00:00 | 37,28 | 37,90 | 36,93 | 37,87 | 1.697.300 | 2016-03-15 | 00:00:00 | 36,52 | 36,60 | 35,93 | 36,31 | 1.636.300 | 2016-03-16 | 00:00:00 | 36,15 | 37,59 | 36,02 | 37,59 | 2.622.000 | 2016-03-31 | 00:00:00 | 38,51 | 38,87 | 38,26 | 38,50 | 1.203.200 | 2016-04-01 | 00:00:00 | 38,31 | 39,04 | 38,18 | 38,92 | 1.878.000 | 2016-04-04 | 00:00:00 | 38,92 | 39,24 | 38,82 | 39,01 | 1.513.800 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 > >> |
|