(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 | 2017-06-16 | 00:00:00 | 28,55 | 29,27 | 28,17 | 29,17 | 4.254.418 | 2017-06-19 | 00:00:00 | 29,07 | 29,57 | 28,95 | 29,36 | 2.028.944 | 2017-06-20 | 00:00:00 | 29,25 | 29,26 | 28,68 | 28,80 | 2.832.868 | 2017-06-21 | 00:00:00 | 28,79 | 29,14 | 28,60 | 28,83 | 3.954.843 | 2017-06-22 | 00:00:00 | 28,85 | 29,23 | 28,68 | 29,03 | 2.531.699 | 2017-06-23 | 00:00:00 | 29,03 | 30,09 | 28,66 | 29,98 | 3.083.348 | 2017-06-26 | 00:00:00 | 30,15 | 30,94 | 30,05 | 30,45 | 3.394.802 | 2017-06-27 | 00:00:00 | 30,27 | 30,75 | 30,01 | 30,32 | 2.755.412 | 2017-06-28 | 00:00:00 | 30,43 | 31,67 | 30,43 | 31,47 | 3.026.713 | 2017-06-29 | 00:00:00 | 31,32 | 31,82 | 30,93 | 31,71 | 3.619.673 | 2017-06-30 | 00:00:00 | 31,88 | 32,61 | 31,40 | 32,12 | 4.270.719 | 2017-07-03 | 00:00:00 | 32,45 | 32,54 | 31,88 | 31,94 | 1.903.492 | 2017-07-05 | 00:00:00 | 31,96 | 32,31 | 31,85 | 32,09 | 1.917.654 | 2017-07-06 | 00:00:00 | 31,94 | 32,05 | 31,21 | 31,24 | 2.050.678 | 2017-07-07 | 00:00:00 | 31,22 | 31,63 | 31,10 | 31,46 | 1.643.737 | 2017-07-10 | 00:00:00 | 31,37 | 31,95 | 31,37 | 31,72 | 2.434.344 | 2017-07-11 | 00:00:00 | 31,90 | 32,05 | 31,30 | 31,42 | 3.139.736 | 2017-07-12 | 00:00:00 | 31,61 | 32,08 | 31,61 | 31,92 | 3.928.350 | 2017-07-13 | 00:00:00 | 31,95 | 32,80 | 31,91 | 32,51 | 2.132.166 | 2017-07-14 | 00:00:00 | 32,66 | 32,97 | 32,63 | 32,82 | 1.471.873 | 2017-07-17 | 00:00:00 | 32,79 | 33,11 | 32,74 | 32,88 | 948.979 | 2017-07-18 | 00:00:00 | 32,59 | 32,97 | 32,53 | 32,67 | 1.306.372 | 2017-07-19 | 00:00:00 | 32,71 | 32,94 | 32,51 | 32,56 | 1.537.639 | 2017-07-20 | 00:00:00 | 32,62 | 33,19 | 32,51 | 33,03 | 3.431.974 | 2017-07-21 | 00:00:00 | 32,94 | 33,08 | 32,75 | 32,92 | 1.556.149 | 2017-07-24 | 00:00:00 | 32,98 | 32,99 | 32,70 | 32,76 | 1.562.708 | 2017-07-25 | 00:00:00 | 32,88 | 32,99 | 32,69 | 32,75 | 1.416.327 | 2017-07-26 | 00:00:00 | 33,12 | 33,18 | 32,88 | 33,04 | 1.169.357 | 2017-07-27 | 00:00:00 | 33,23 | 33,64 | 32,95 | 33,25 | 1.628.230 | 2017-07-28 | 00:00:00 | 33,14 | 33,63 | 33,11 | 33,59 | 1.341.140 | 2017-07-31 | 00:00:00 | 33,63 | 33,95 | 33,19 | 33,86 | 1.592.186 | 2017-08-01 | 00:00:00 | 34,00 | 34,47 | 33,93 | 34,40 | 2.492.065 | 2017-08-02 | 00:00:00 | 34,43 | 34,44 | 33,52 | 34,37 | 3.336.423 | 2017-08-03 | 00:00:00 | 34,32 | 34,69 | 34,27 | 34,48 | 1.933.890 | 2017-08-04 | 00:00:00 | 34,53 | 34,77 | 34,36 | 34,61 | 1.787.678 | 2017-08-07 | 00:00:00 | 34,67 | 34,73 | 34,21 | 34,37 | 1.976.530 | 2017-08-08 | 00:00:00 | 33,65 | 33,88 | 32,77 | 33,82 | 4.573.032 | 2017-08-09 | 00:00:00 | 33,43 | 34,48 | 33,34 | 34,26 | 2.664.267 | 2017-08-10 | 00:00:00 | 33,99 | 34,35 | 33,82 | 33,97 | 2.372.976 | 2017-08-11 | 00:00:00 | 33,96 | 34,06 | 33,58 | 34,02 | 1.715.346 | 2017-08-14 | 00:00:00 | 34,44 | 35,01 | 34,27 | 34,51 | 1.693.368 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 > >> |
|