(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-08-14 | 00:00:00 | 34,44 | 35,01 | 34,27 | 34,51 | 1.693.368 | | 2017-08-15 | 00:00:00 | 34,36 | 34,48 | 34,05 | 34,33 | 1.280.995 | | 2017-08-16 | 00:00:00 | 34,34 | 34,54 | 34,14 | 34,51 | 1.412.237 | | 2017-08-17 | 00:00:00 | 34,36 | 34,48 | 33,39 | 33,39 | 2.735.249 | | 2017-08-18 | 00:00:00 | 33,26 | 33,50 | 33,11 | 33,40 | 1.992.117 | | 2017-08-21 | 00:00:00 | 33,41 | 33,78 | 33,34 | 33,71 | 1.431.935 | | 2017-08-22 | 00:00:00 | 33,76 | 34,58 | 33,76 | 34,39 | 1.116.182 | | 2017-08-23 | 00:00:00 | 34,22 | 34,22 | 33,57 | 33,64 | 2.089.838 | | 2017-08-24 | 00:00:00 | 33,69 | 33,76 | 33,26 | 33,53 | 1.864.818 | | 2017-08-25 | 00:00:00 | 33,58 | 33,95 | 33,58 | 33,75 | 1.675.227 | | 2017-08-28 | 00:00:00 | 33,77 | 33,86 | 33,66 | 33,78 | 1.322.729 | | 2017-08-29 | 00:00:00 | 33,50 | 33,70 | 33,43 | 33,59 | 1.920.296 | | 2017-08-30 | 00:00:00 | 33,69 | 34,00 | 33,61 | 33,81 | 1.221.699 | | 2017-08-31 | 00:00:00 | 33,84 | 34,18 | 33,67 | 34,00 | 2.631.832 | | 2017-09-01 | 00:00:00 | 34,08 | 34,17 | 33,85 | 33,90 | 2.422.213 | | 2017-09-05 | 00:00:00 | 33,72 | 34,07 | 33,34 | 33,81 | 2.382.748 | | 2017-09-06 | 00:00:00 | 34,04 | 34,44 | 33,82 | 34,36 | 1.853.536 | | 2017-09-07 | 00:00:00 | 34,49 | 34,49 | 33,02 | 33,06 | 2.634.963 | | 2017-09-08 | 00:00:00 | 32,98 | 33,06 | 32,11 | 32,62 | 2.558.011 | | 2017-09-11 | 00:00:00 | 32,81 | 32,92 | 31,88 | 32,07 | 2.444.164 | | 2017-09-12 | 00:00:00 | 32,06 | 32,76 | 31,90 | 32,70 | 2.297.995 | | 2017-09-13 | 00:00:00 | 32,67 | 32,85 | 32,44 | 32,45 | 1.842.795 | | 2017-09-14 | 00:00:00 | 32,36 | 32,55 | 32,13 | 32,42 | 1.664.529 | | 2017-09-15 | 00:00:00 | 32,39 | 32,98 | 32,32 | 32,92 | 3.600.585 | | 2017-09-18 | 00:00:00 | 32,96 | 33,21 | 32,68 | 33,12 | 2.597.137 | | 2017-09-19 | 00:00:00 | 33,14 | 33,68 | 33,03 | 33,32 | 3.625.889 | | 2017-09-20 | 00:00:00 | 33,40 | 34,14 | 33,40 | 33,81 | 5.136.717 | | 2017-09-21 | 00:00:00 | 33,83 | 33,98 | 33,34 | 33,67 | 2.803.930 | | 2017-09-22 | 00:00:00 | 33,59 | 34,28 | 33,56 | 34,25 | 1.613.449 | | 2017-09-25 | 00:00:00 | 33,79 | 34,30 | 33,69 | 33,86 | 2.769.764 | | 2017-09-26 | 00:00:00 | 34,00 | 34,16 | 33,80 | 33,81 | 1.039.279 | | 2017-09-27 | 00:00:00 | 33,79 | 34,58 | 33,79 | 34,04 | 1.867.253 | | 2017-09-28 | 00:00:00 | 33,85 | 33,91 | 32,98 | 33,17 | 3.192.378 | | 2017-09-29 | 00:00:00 | 33,17 | 33,99 | 33,07 | 33,91 | 1.818.503 | | 2017-10-02 | 00:00:00 | 33,89 | 34,40 | 33,67 | 34,12 | 2.288.927 | | 2017-10-03 | 00:00:00 | 34,05 | 34,24 | 33,17 | 33,21 | 1.042.087 | | 2017-10-04 | 00:00:00 | 33,20 | 33,30 | 32,09 | 32,10 | 1.713.801 | | 2017-10-05 | 00:00:00 | 32,43 | 33,20 | 32,16 | 33,00 | 2.253.315 | | 2017-10-06 | 00:00:00 | 32,87 | 33,12 | 32,73 | 33,09 | 1.455.153 | | 2017-10-09 | 00:00:00 | 33,04 | 33,05 | 32,37 | 32,37 | 1.029.387 | | 2017-10-10 | 00:00:00 | 32,41 | 32,61 | 31,75 | 31,81 | 1.615.074 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 > >> |
|
