(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 | | 2018-01-12 | 00:00:00 | 36,50 | 37,03 | 36,37 | 36,87 | 1.557.717 | | 2018-01-16 | 00:00:00 | 37,03 | 37,03 | 36,53 | 36,56 | 864.491 | | 2018-01-17 | 00:00:00 | 37,27 | 37,34 | 36,48 | 36,52 | 2.012.881 | | 2018-01-18 | 00:00:00 | 36,50 | 37,02 | 35,79 | 36,92 | 2.378.727 | | 2018-01-19 | 00:00:00 | 36,91 | 37,33 | 36,10 | 37,18 | 3.093.405 | | 2018-01-22 | 00:00:00 | 37,03 | 37,79 | 37,03 | 37,59 | 1.564.985 | | 2018-01-23 | 00:00:00 | 37,25 | 37,61 | 37,05 | 37,16 | 1.003.691 | | 2018-01-24 | 00:00:00 | 37,17 | 37,94 | 37,17 | 37,42 | 2.376.979 | | 2018-01-25 | 00:00:00 | 37,81 | 38,28 | 37,67 | 37,69 | 1.926.060 | | 2018-01-26 | 00:00:00 | 37,78 | 38,28 | 37,52 | 38,19 | 1.817.573 | | 2018-01-29 | 00:00:00 | 38,11 | 38,47 | 37,81 | 37,87 | 1.536.167 | | 2018-01-30 | 00:00:00 | 37,76 | 38,00 | 36,91 | 36,93 | 1.355.128 | | 2018-01-31 | 00:00:00 | 36,58 | 37,44 | 36,58 | 37,38 | 1.881.941 | | 2018-02-01 | 00:00:00 | 37,31 | 37,52 | 37,11 | 37,19 | 2.029.684 | | 2018-02-02 | 00:00:00 | 36,46 | 39,73 | 36,35 | 38,49 | 9.745.719 | | 2018-02-05 | 00:00:00 | 38,05 | 38,40 | 36,65 | 36,66 | 4.913.928 | | 2018-02-06 | 00:00:00 | 36,25 | 36,72 | 35,52 | 36,03 | 4.623.559 | | 2018-02-07 | 00:00:00 | 36,00 | 36,23 | 35,47 | 35,71 | 2.604.130 | | 2018-02-08 | 00:00:00 | 35,85 | 36,42 | 35,10 | 35,10 | 2.607.620 | | 2018-02-09 | 00:00:00 | 35,25 | 35,33 | 34,24 | 35,12 | 2.163.122 | | 2018-02-12 | 00:00:00 | 35,24 | 35,87 | 35,21 | 35,53 | 1.283.805 | | 2018-02-13 | 00:00:00 | 35,15 | 35,73 | 35,12 | 35,38 | 1.098.137 | | 2018-02-14 | 00:00:00 | 35,24 | 36,76 | 34,94 | 36,49 | 2.476.676 | | 2018-02-15 | 00:00:00 | 36,50 | 36,50 | 33,85 | 34,05 | 4.694.586 | | 2018-02-16 | 00:00:00 | 34,02 | 34,84 | 33,14 | 33,40 | 3.723.936 | | 2018-02-20 | 00:00:00 | 33,37 | 33,49 | 32,22 | 32,34 | 4.609.449 | | 2018-02-21 | 00:00:00 | 32,40 | 32,71 | 31,79 | 31,83 | 4.108.288 | | 2018-02-22 | 00:00:00 | 31,86 | 32,50 | 31,59 | 31,90 | 3.824.849 | | 2018-02-23 | 00:00:00 | 32,21 | 32,80 | 31,74 | 32,27 | 4.188.633 | | 2018-02-26 | 00:00:00 | 32,49 | 32,59 | 32,02 | 32,28 | 2.299.213 | | 2018-02-27 | 00:00:00 | 32,34 | 32,90 | 32,17 | 32,18 | 1.916.059 | | 2018-02-28 | 00:00:00 | 32,31 | 32,46 | 31,12 | 31,14 | 1.636.958 | | 2018-03-01 | 00:00:00 | 31,30 | 31,97 | 31,12 | 31,87 | 4.669.118 | | 2018-03-02 | 00:00:00 | 31,46 | 31,83 | 31,29 | 31,70 | 1.029.319 | | 2018-03-05 | 00:00:00 | 31,26 | 32,30 | 31,26 | 32,17 | 1.459.292 | | 2018-03-06 | 00:00:00 | 32,01 | 32,78 | 32,01 | 32,65 | 1.722.864 | | 2018-03-07 | 00:00:00 | 32,56 | 33,09 | 32,44 | 33,00 | 1.525.778 | | 2018-03-08 | 00:00:00 | 33,21 | 33,31 | 32,77 | 32,89 | 902.374 | | 2018-03-09 | 00:00:00 | 33,21 | 33,83 | 33,00 | 33,69 | 1.069.968 | | 2018-03-12 | 00:00:00 | 33,90 | 33,99 | 33,42 | 33,89 | 888.897 | | 2018-03-13 | 00:00:00 | 33,89 | 34,08 | 32,84 | 32,93 | 1.084.785 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 > >> |
|
