(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 | | 2017-10-10 | 00:00:00 | 32,41 | 32,61 | 31,75 | 31,81 | 1.615.074 | | 2017-10-11 | 00:00:00 | 31,75 | 32,48 | 31,62 | 32,46 | 2.621.939 | | 2017-10-12 | 00:00:00 | 32,30 | 32,35 | 31,70 | 31,94 | 2.844.733 | | 2017-10-13 | 00:00:00 | 31,99 | 32,20 | 31,66 | 32,04 | 1.097.617 | | 2017-10-16 | 00:00:00 | 32,08 | 32,63 | 32,02 | 32,59 | 1.160.529 | | 2017-10-17 | 00:00:00 | 32,56 | 32,67 | 31,65 | 32,47 | 1.161.403 | | 2017-10-18 | 00:00:00 | 32,51 | 32,67 | 32,29 | 32,40 | 1.611.343 | | 2017-10-19 | 00:00:00 | 32,33 | 32,45 | 31,70 | 31,74 | 1.278.394 | | 2017-10-20 | 00:00:00 | 32,06 | 32,07 | 31,59 | 31,63 | 1.255.130 | | 2017-10-23 | 00:00:00 | 31,85 | 31,85 | 31,08 | 31,35 | 2.473.754 | | 2017-10-24 | 00:00:00 | 31,31 | 31,63 | 31,13 | 31,18 | 1.763.322 | | 2017-10-25 | 00:00:00 | 31,00 | 31,23 | 30,85 | 31,19 | 1.788.701 | | 2017-10-26 | 00:00:00 | 31,38 | 31,51 | 30,95 | 30,99 | 1.136.102 | | 2017-10-27 | 00:00:00 | 30,37 | 30,69 | 29,89 | 30,49 | 1.814.607 | | 2017-10-30 | 00:00:00 | 30,34 | 31,16 | 30,14 | 30,93 | 2.573.173 | | 2017-10-31 | 00:00:00 | 30,95 | 31,29 | 30,80 | 30,85 | 1.985.080 | | 2017-11-01 | 00:00:00 | 30,98 | 31,57 | 30,81 | 31,34 | 1.864.710 | | 2017-11-02 | 00:00:00 | 30,00 | 32,22 | 30,00 | 31,62 | 2.557.618 | | 2017-11-03 | 00:00:00 | 31,51 | 31,58 | 30,36 | 30,51 | 1.947.675 | | 2017-11-06 | 00:00:00 | 30,03 | 30,78 | 30,03 | 30,67 | 1.656.712 | | 2017-11-07 | 00:00:00 | 30,72 | 30,96 | 30,49 | 30,54 | 1.202.231 | | 2017-12-14 | 00:00:00 | 31,72 | 32,40 | 31,67 | 32,33 | 884.790 | | 2017-12-15 | 00:00:00 | 32,33 | 32,74 | 32,06 | 32,56 | 1.910.715 | | 2017-12-18 | 00:00:00 | 32,56 | 33,17 | 32,54 | 32,91 | 1.691.377 | | 2017-12-19 | 00:00:00 | 32,89 | 33,10 | 32,47 | 32,53 | 800.183 | | 2017-12-20 | 00:00:00 | 32,63 | 32,86 | 32,16 | 32,70 | 598.171 | | 2017-12-21 | 00:00:00 | 32,70 | 35,00 | 32,65 | 34,12 | 3.602.289 | | 2017-12-22 | 00:00:00 | 34,20 | 35,56 | 33,94 | 35,52 | 3.015.259 | | 2017-12-26 | 00:00:00 | 35,41 | 35,64 | 35,25 | 35,47 | 978.023 | | 2017-12-27 | 00:00:00 | 35,46 | 35,56 | 35,17 | 35,40 | 2.923.281 | | 2017-12-28 | 00:00:00 | 35,54 | 35,84 | 35,36 | 35,75 | 1.672.238 | | 2017-12-29 | 00:00:00 | 35,63 | 35,90 | 35,38 | 35,84 | 2.149.478 | | 2018-01-02 | 00:00:00 | 36,33 | 36,55 | 35,70 | 36,24 | 1.443.800 | | 2018-01-03 | 00:00:00 | 36,16 | 36,46 | 36,00 | 36,21 | 1.525.184 | | 2018-01-04 | 00:00:00 | 36,34 | 36,57 | 35,47 | 36,08 | 1.298.183 | | 2018-01-05 | 00:00:00 | 36,26 | 36,40 | 35,96 | 36,19 | 1.269.774 | | 2018-01-08 | 00:00:00 | 36,19 | 36,47 | 34,69 | 35,25 | 2.086.118 | | 2018-01-09 | 00:00:00 | 35,23 | 35,45 | 34,95 | 35,05 | 938.442 | | 2018-01-10 | 00:00:00 | 35,05 | 35,05 | 34,35 | 34,90 | 1.279.762 | | 2018-01-11 | 00:00:00 | 34,93 | 36,59 | 34,93 | 36,59 | 3.104.763 | | 2018-01-12 | 00:00:00 | 36,50 | 37,03 | 36,37 | 36,87 | 1.557.717 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 > >> |
|
