(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-05-09 | 00:00:00 | 31,64 | 31,64 | 28,00 | 30,34 | 9.004.764 | | 2018-05-10 | 00:00:00 | 30,55 | 30,96 | 30,34 | 30,80 | 2.638.218 | | 2018-05-11 | 00:00:00 | 30,74 | 31,07 | 29,59 | 29,61 | 3.423.031 | | 2018-05-14 | 00:00:00 | 29,55 | 30,55 | 29,47 | 30,22 | 2.097.919 | | 2018-05-15 | 00:00:00 | 30,05 | 30,09 | 29,57 | 29,79 | 2.062.866 | | 2018-05-16 | 00:00:00 | 29,78 | 30,02 | 29,41 | 29,54 | 2.727.826 | | 2018-05-17 | 00:00:00 | 29,62 | 29,62 | 28,90 | 29,17 | 2.803.346 | | 2018-05-18 | 00:00:00 | 29,27 | 29,64 | 28,99 | 29,22 | 2.423.612 | | 2018-05-21 | 00:00:00 | 29,26 | 29,39 | 29,01 | 29,05 | 2.231.028 | | 2018-05-22 | 00:00:00 | 29,11 | 29,38 | 29,04 | 29,04 | 1.492.644 | | 2018-05-23 | 00:00:00 | 28,89 | 29,09 | 28,50 | 28,94 | 3.309.531 | | 2018-05-24 | 00:00:00 | 28,94 | 29,11 | 28,47 | 28,77 | 1.665.849 | | 2018-05-25 | 00:00:00 | 28,75 | 29,17 | 28,55 | 28,70 | 1.663.161 | | 2018-05-29 | 00:00:00 | 28,70 | 28,73 | 27,98 | 28,47 | 1.750.751 | | 2018-05-30 | 00:00:00 | 28,67 | 29,28 | 28,50 | 28,71 | 2.138.345 | | 2018-05-31 | 00:00:00 | 29,00 | 29,05 | 28,18 | 28,51 | 2.836.483 | | 2018-06-01 | 00:00:00 | 28,72 | 29,49 | 28,56 | 29,41 | 2.023.977 | | 2018-06-04 | 00:00:00 | 29,61 | 29,67 | 29,26 | 29,31 | 1.066.039 | | 2018-06-05 | 00:00:00 | 29,30 | 29,39 | 27,92 | 28,19 | 1.731.480 | | 2018-06-06 | 00:00:00 | 28,16 | 29,12 | 27,99 | 28,99 | 1.115.889 | | 2018-06-07 | 00:00:00 | 28,85 | 29,64 | 28,85 | 29,32 | 1.188.374 | | 2018-06-08 | 00:00:00 | 29,19 | 29,58 | 29,04 | 29,37 | 1.098.897 | | 2018-06-11 | 00:00:00 | 29,25 | 30,05 | 29,25 | 29,73 | 696.367 | | 2018-06-12 | 00:00:00 | 29,78 | 30,38 | 29,68 | 30,14 | 792.335 | | 2018-06-13 | 00:00:00 | 29,68 | 29,97 | 28,88 | 29,18 | 1.589.080 | | 2018-06-14 | 00:00:00 | 29,18 | 29,57 | 29,00 | 29,45 | 2.145.035 | | 2018-06-15 | 00:00:00 | 29,53 | 29,74 | 29,16 | 29,52 | 1.594.869 | | 2018-06-18 | 00:00:00 | 29,21 | 29,74 | 29,18 | 29,23 | 1.311.859 | | 2018-06-19 | 00:00:00 | 28,87 | 29,09 | 28,78 | 29,00 | 1.666.786 | | 2018-06-20 | 00:00:00 | 29,10 | 29,75 | 29,05 | 29,57 | 1.329.557 | | 2018-06-21 | 00:00:00 | 29,58 | 29,58 | 29,21 | 29,34 | 811.859 | | 2018-06-22 | 00:00:00 | 29,64 | 30,50 | 29,48 | 30,13 | 3.408.312 | | 2018-06-25 | 00:00:00 | 29,99 | 30,15 | 29,54 | 29,68 | 1.800.477 | | 2018-06-26 | 00:00:00 | 29,59 | 29,85 | 28,77 | 29,00 | 1.121.951 | | 2018-06-27 | 00:00:00 | 28,94 | 28,94 | 28,30 | 28,32 | 1.168.511 | | 2018-06-28 | 00:00:00 | 28,37 | 28,42 | 27,70 | 27,92 | 2.183.450 | | 2018-06-29 | 00:00:00 | 27,92 | 27,92 | 27,11 | 27,54 | 2.517.408 | | 2018-07-02 | 00:00:00 | 27,43 | 27,71 | 27,14 | 27,69 | 916.220 | | 2018-07-03 | 00:00:00 | 27,90 | 28,46 | 27,76 | 28,19 | 717.497 | | 2018-07-05 | 00:00:00 | 28,27 | 28,89 | 28,18 | 28,53 | 1.195.275 | | 2018-07-06 | 00:00:00 | 28,52 | 29,12 | 28,43 | 29,07 | 809.745 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 > >> |
|
