(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-04-04 | 00:00:00 | 38,92 | 39,24 | 38,82 | 39,01 | 1.513.800 | | 2016-04-07 | 00:00:00 | 37,90 | 38,30 | 37,68 | 37,98 | 2.230.200 | | 2016-04-08 | 00:00:00 | 38,22 | 39,08 | 38,00 | 39,02 | 2.186.500 | | 2016-04-12 | 00:00:00 | 38,89 | 39,21 | 38,43 | 38,76 | 2.075.200 | | 2016-04-13 | 00:00:00 | 39,07 | 39,50 | 38,93 | 39,45 | 1.700.400 | | 2016-04-21 | 00:00:00 | 37,96 | 38,02 | 37,51 | 37,74 | 2.183.300 | | 2016-04-22 | 00:00:00 | 37,56 | 38,08 | 37,54 | 38,00 | 1.157.800 | | 2016-04-25 | 00:00:00 | 37,76 | 38,11 | 37,60 | 37,90 | 1.512.400 | | 2016-04-26 | 00:00:00 | 37,98 | 39,18 | 37,88 | 39,05 | 2.071.600 | | 2016-04-27 | 00:00:00 | 38,89 | 39,13 | 38,18 | 38,98 | 2.411.700 | | 2016-04-28 | 00:00:00 | 38,78 | 39,00 | 38,00 | 38,14 | 2.238.100 | | 2016-05-10 | 00:00:00 | 36,71 | 38,18 | 35,92 | 37,52 | 4.871.400 | | 2016-05-11 | 00:00:00 | 36,89 | 37,37 | 36,85 | 37,19 | 1.790.400 | | 2016-05-19 | 00:00:00 | 36,41 | 36,50 | 35,48 | 35,93 | 4.361.900 | | 2016-05-20 | 00:00:00 | 36,10 | 36,84 | 35,94 | 36,39 | 3.733.500 | | 2016-05-24 | 00:00:00 | 36,16 | 36,56 | 35,80 | 36,30 | 4.399.600 | | 2016-05-25 | 00:00:00 | 36,42 | 36,75 | 36,37 | 36,57 | 2.931.600 | | 2016-05-26 | 00:00:00 | 36,55 | 36,77 | 36,07 | 36,52 | 4.643.800 | | 2016-05-27 | 00:00:00 | 37,41 | 37,71 | 36,77 | 37,31 | 6.812.000 | | 2016-05-31 | 00:00:00 | 37,45 | 37,45 | 36,73 | 37,35 | 4.564.800 | | 2016-06-01 | 00:00:00 | 37,29 | 37,43 | 36,91 | 37,39 | 3.280.800 | | 2016-06-02 | 00:00:00 | 37,38 | 38,43 | 37,07 | 38,43 | 3.575.400 | | 2016-06-03 | 00:00:00 | 38,33 | 39,04 | 37,79 | 38,92 | 5.307.800 | | 2016-06-06 | 00:00:00 | 38,92 | 39,42 | 38,83 | 39,29 | 2.956.800 | | 2016-06-09 | 00:00:00 | 38,60 | 38,72 | 37,92 | 38,16 | 2.809.200 | | 2016-06-10 | 00:00:00 | 37,67 | 37,78 | 36,35 | 36,57 | 4.441.900 | | 2016-06-13 | 00:00:00 | 36,36 | 36,52 | 35,02 | 35,07 | 4.803.300 | | 2016-06-16 | 00:00:00 | 35,17 | 35,17 | 34,46 | 35,04 | 3.409.000 | | 2016-06-17 | 00:00:00 | 35,07 | 35,30 | 34,43 | 34,55 | 3.226.700 | | 2016-06-27 | 00:00:00 | 28,35 | 28,35 | 26,19 | 26,99 | 16.868.400 | | 2016-06-30 | 00:00:00 | 29,42 | 29,51 | 28,45 | 29,06 | 6.599.700 | | 2016-07-01 | 00:00:00 | 29,15 | 29,90 | 29,13 | 29,70 | 5.315.800 | | 2016-07-06 | 00:00:00 | 27,23 | 27,78 | 26,16 | 27,66 | 6.204.700 | | 2016-07-07 | 00:00:00 | 27,65 | 28,30 | 27,65 | 28,23 | 3.345.500 | | 2016-07-11 | 00:00:00 | 29,38 | 29,79 | 29,18 | 29,38 | 3.488.200 | | 2016-07-12 | 00:00:00 | 29,62 | 30,73 | 29,50 | 30,60 | 4.950.800 | | 2016-07-13 | 00:00:00 | 30,75 | 30,92 | 30,38 | 30,55 | 3.372.400 | | 2016-07-22 | 00:00:00 | 31,63 | 31,88 | 31,35 | 31,36 | 2.238.500 | | 2016-07-26 | 00:00:00 | 31,10 | 31,64 | 30,89 | 31,51 | 2.408.400 | | 2016-07-27 | 00:00:00 | 31,53 | 31,73 | 30,77 | 31,01 | 2.061.100 | | 2016-07-28 | 00:00:00 | 30,85 | 31,32 | 30,76 | 31,17 | 2.315.100 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 > >> |
|
