(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 | | 2016-07-28 | 00:00:00 | 30,85 | 31,32 | 30,76 | 31,17 | 2.315.100 | | 2016-07-29 | 00:00:00 | 31,26 | 31,77 | 30,92 | 31,71 | 2.639.500 | | 2016-08-02 | 00:00:00 | 31,95 | 32,04 | 31,23 | 31,43 | 2.914.700 | | 2016-08-03 | 00:00:00 | 31,38 | 32,51 | 30,26 | 32,48 | 2.769.400 | | 2016-08-04 | 00:00:00 | 32,46 | 32,81 | 32,05 | 32,41 | 1.344.200 | | 2016-08-05 | 00:00:00 | 32,29 | 32,30 | 30,82 | 30,83 | 5.476.700 | | 2016-08-09 | 00:00:00 | 31,41 | 31,73 | 31,22 | 31,52 | 1.829.300 | | 2016-08-10 | 00:00:00 | 31,69 | 31,69 | 30,99 | 31,28 | 1.453.100 | | 2016-08-11 | 00:00:00 | 31,36 | 31,92 | 31,36 | 31,59 | 1.362.100 | | 2016-08-12 | 00:00:00 | 31,46 | 31,95 | 31,35 | 31,53 | 932.800 | | 2016-08-15 | 00:00:00 | 31,66 | 32,55 | 31,56 | 32,44 | 1.340.200 | | 2016-08-22 | 00:00:00 | 31,69 | 31,99 | 31,37 | 31,88 | 1.136.700 | | 2016-08-24 | 00:00:00 | 32,25 | 32,51 | 31,54 | 31,61 | 1.380.800 | | 2016-08-25 | 00:00:00 | 31,56 | 31,81 | 31,00 | 31,04 | 1.718.800 | | 2016-08-26 | 00:00:00 | 31,22 | 31,57 | 30,53 | 30,82 | 2.559.300 | | 2016-09-09 | 00:00:00 | 32,24 | 32,54 | 31,50 | 31,53 | 3.105.000 | | 2016-09-12 | 00:00:00 | 31,22 | 33,34 | 31,20 | 33,10 | 3.074.100 | | 2016-09-26 | 00:00:00 | 34,06 | 34,40 | 33,13 | 33,25 | 2.642.200 | | 2016-09-27 | 00:00:00 | 33,23 | 33,55 | 33,09 | 33,45 | 1.428.200 | | 2016-10-11 | 00:00:00 | 32,72 | 32,72 | 32,21 | 32,29 | 3.557.300 | | 2016-10-12 | 00:00:00 | 32,34 | 32,63 | 32,07 | 32,42 | 2.246.100 | | 2016-10-14 | 00:00:00 | 32,07 | 32,34 | 31,55 | 31,57 | 1.526.600 | | 2016-10-24 | 00:00:00 | 32,05 | 32,23 | 31,61 | 32,18 | 1.576.200 | | 2016-11-08 | 00:00:00 | 32,00 | 33,28 | 31,52 | 33,14 | 3.534.400 | | 2016-11-09 | 00:00:00 | 31,00 | 33,75 | 31,00 | 33,15 | 3.223.800 | | 2016-11-18 | 00:00:00 | 32,78 | 33,36 | 32,46 | 32,77 | 2.489.800 | | 2016-11-25 | 00:00:00 | 32,30 | 32,78 | 32,13 | 32,67 | 1.041.100 | | 2016-11-28 | 00:00:00 | 32,67 | 33,24 | 32,02 | 32,25 | 2.152.400 | | 2016-12-01 | 00:00:00 | 31,22 | 31,63 | 30,03 | 30,07 | 3.341.900 | | 2016-12-02 | 00:00:00 | 30,22 | 30,32 | 29,48 | 29,67 | 3.943.200 | | 2016-12-06 | 00:00:00 | 29,52 | 30,10 | 29,52 | 29,91 | 4.247.700 | | 2016-12-07 | 00:00:00 | 29,89 | 30,44 | 29,69 | 30,34 | 3.962.600 | | 2016-12-08 | 00:00:00 | 30,34 | 30,81 | 30,14 | 30,21 | 3.754.300 | | 2016-12-28 | 00:00:00 | 31,45 | 31,49 | 30,87 | 31,02 | 1.130.500 | | 2016-12-29 | 00:00:00 | 31,06 | 31,17 | 30,69 | 30,80 | 1.175.700 | | 2016-12-30 | 00:00:00 | 30,91 | 30,91 | 30,33 | 30,59 | 1.487.600 | | 2017-01-18 | 00:00:00 | 34,78 | 34,81 | 34,16 | 34,53 | 1.939.100 | | 2017-01-19 | 00:00:00 | 34,51 | 35,48 | 34,47 | 34,94 | 2.569.700 | | 2017-02-01 | 00:00:00 | 36,60 | 36,67 | 36,02 | 36,23 | 1.611.300 | | 2017-02-02 | 00:00:00 | 36,13 | 36,54 | 36,02 | 36,29 | 860.500 | | 2017-02-03 | 00:00:00 | 36,50 | 36,64 | 36,33 | 36,52 | 776.100 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 > >> |
|
