(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 | 2018-03-13 | 00:00:00 | 33,89 | 34,08 | 32,84 | 32,93 | 1.084.785 | 2018-03-14 | 00:00:00 | 33,17 | 33,26 | 32,84 | 32,96 | 778.821 | 2018-03-15 | 00:00:00 | 33,47 | 33,47 | 32,89 | 33,17 | 1.011.722 | 2018-03-16 | 00:00:00 | 33,25 | 33,59 | 32,82 | 33,16 | 1.555.798 | 2018-03-19 | 00:00:00 | 33,06 | 33,13 | 31,77 | 32,29 | 861.297 | 2018-03-20 | 00:00:00 | 32,47 | 33,09 | 31,61 | 31,68 | 1.488.323 | 2018-03-21 | 00:00:00 | 31,75 | 32,66 | 31,70 | 32,28 | 1.847.182 | 2018-03-22 | 00:00:00 | 32,05 | 32,46 | 31,73 | 32,06 | 1.037.062 | 2018-03-23 | 00:00:00 | 32,05 | 32,69 | 31,78 | 32,18 | 2.322.540 | 2018-03-26 | 00:00:00 | 32,70 | 33,46 | 32,20 | 33,28 | 1.957.820 | 2018-03-27 | 00:00:00 | 33,48 | 33,50 | 32,19 | 32,36 | 1.106.860 | 2018-03-28 | 00:00:00 | 32,40 | 32,73 | 31,84 | 31,85 | 1.060.451 | 2018-03-29 | 00:00:00 | 31,81 | 32,04 | 31,30 | 31,31 | 2.286.002 | 2018-04-02 | 00:00:00 | 31,28 | 32,49 | 30,85 | 30,98 | 2.004.163 | 2018-04-03 | 00:00:00 | 31,35 | 31,58 | 30,83 | 31,05 | 1.779.701 | 2018-04-04 | 00:00:00 | 30,83 | 31,88 | 30,70 | 31,58 | 1.357.765 | 2018-04-05 | 00:00:00 | 31,76 | 32,39 | 31,76 | 32,23 | 1.102.252 | 2018-04-06 | 00:00:00 | 31,99 | 32,12 | 31,19 | 31,36 | 1.426.691 | 2018-04-09 | 00:00:00 | 31,60 | 32,02 | 31,27 | 31,29 | 1.673.634 | 2018-04-10 | 00:00:00 | 32,04 | 32,23 | 31,51 | 32,01 | 1.828.195 | 2018-04-11 | 00:00:00 | 31,86 | 32,18 | 31,28 | 31,38 | 1.475.695 | 2018-04-12 | 00:00:00 | 31,49 | 31,77 | 30,80 | 31,05 | 1.992.917 | 2018-04-13 | 00:00:00 | 31,13 | 31,45 | 30,75 | 30,80 | 1.285.453 | 2018-04-16 | 00:00:00 | 31,04 | 31,12 | 30,48 | 30,84 | 1.931.262 | 2018-04-17 | 00:00:00 | 31,16 | 31,79 | 30,77 | 31,56 | 2.856.016 | 2018-04-18 | 00:00:00 | 31,69 | 32,38 | 31,66 | 32,08 | 1.716.081 | 2018-04-19 | 00:00:00 | 32,53 | 32,68 | 32,00 | 32,22 | 1.826.756 | 2018-04-20 | 00:00:00 | 32,24 | 32,45 | 31,49 | 31,78 | 1.329.748 | 2018-04-23 | 00:00:00 | 31,90 | 33,38 | 31,62 | 32,89 | 2.371.959 | 2018-04-24 | 00:00:00 | 32,92 | 33,31 | 32,89 | 33,25 | 1.748.390 | 2018-04-25 | 00:00:00 | 33,01 | 33,21 | 32,33 | 32,51 | 835.830 | 2018-04-26 | 00:00:00 | 32,40 | 32,65 | 32,03 | 32,49 | 1.300.032 | 2018-04-27 | 00:00:00 | 32,60 | 32,60 | 30,49 | 30,51 | 2.118.510 | 2018-04-30 | 00:00:00 | 30,69 | 31,02 | 30,08 | 30,14 | 1.482.307 | 2018-05-01 | 00:00:00 | 30,10 | 30,27 | 29,37 | 29,88 | 1.431.535 | 2018-05-02 | 00:00:00 | 29,91 | 30,06 | 29,30 | 29,35 | 1.186.769 | 2018-05-03 | 00:00:00 | 29,26 | 30,70 | 29,06 | 30,47 | 3.597.924 | 2018-05-04 | 00:00:00 | 30,50 | 32,10 | 30,21 | 31,75 | 2.813.624 | 2018-05-07 | 00:00:00 | 31,85 | 33,50 | 31,70 | 32,91 | 3.794.430 | 2018-05-08 | 00:00:00 | 32,77 | 33,22 | 31,08 | 31,15 | 4.722.922 | 2018-05-09 | 00:00:00 | 31,64 | 31,64 | 28,00 | 30,34 | 9.004.764 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 > >> |
|