(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-08-31 | 00:00:00 | 27,15 | 27,29 | 26,62 | 26,81 | 1.706.595 | | 2018-09-04 | 00:00:00 | 26,67 | 26,95 | 25,93 | 26,41 | 1.677.817 | | 2018-09-05 | 00:00:00 | 26,22 | 26,51 | 26,03 | 26,25 | 1.878.636 | | 2018-09-06 | 00:00:00 | 26,16 | 26,56 | 26,04 | 26,31 | 3.933.299 | | 2018-09-07 | 00:00:00 | 26,19 | 26,87 | 26,14 | 26,64 | 2.784.025 | | 2018-09-10 | 00:00:00 | 26,85 | 27,91 | 26,66 | 27,79 | 1.976.052 | | 2018-09-11 | 00:00:00 | 27,57 | 27,76 | 27,02 | 27,18 | 1.774.110 | | 2018-09-12 | 00:00:00 | 27,14 | 27,59 | 26,84 | 27,52 | 835.280 | | 2018-09-13 | 00:00:00 | 27,65 | 28,25 | 27,53 | 27,93 | 1.103.026 | | 2018-09-14 | 00:00:00 | 27,84 | 28,53 | 27,82 | 28,20 | 1.162.703 | | 2018-09-17 | 00:00:00 | 28,22 | 28,32 | 27,72 | 27,92 | 838.153 | | 2018-09-18 | 00:00:00 | 27,94 | 28,47 | 27,75 | 28,24 | 1.094.589 | | 2018-09-19 | 00:00:00 | 28,20 | 28,74 | 28,16 | 28,59 | 1.242.377 | | 2018-09-20 | 00:00:00 | 28,80 | 29,55 | 28,70 | 29,17 | 1.270.599 | | 2018-09-21 | 00:00:00 | 29,23 | 29,36 | 28,79 | 29,25 | 2.209.540 | | 2018-09-24 | 00:00:00 | 29,03 | 29,12 | 28,32 | 28,36 | 1.952.720 | | 2018-09-25 | 00:00:00 | 28,50 | 29,05 | 28,29 | 29,01 | 912.272 | | 2018-09-26 | 00:00:00 | 29,14 | 29,44 | 28,85 | 28,91 | 1.516.670 | | 2018-09-27 | 00:00:00 | 29,02 | 29,49 | 28,84 | 29,33 | 296.647 | | 2018-09-28 | 00:00:00 | 28,87 | 29,04 | 28,63 | 28,93 | 990.050 | | 2018-10-01 | 00:00:00 | 29,15 | 29,48 | 28,02 | 28,24 | 1.498.762 | | 2018-10-02 | 00:00:00 | 28,12 | 28,42 | 27,95 | 28,13 | 2.238.831 | | 2018-10-03 | 00:00:00 | 28,30 | 28,56 | 27,22 | 27,36 | 2.477.019 | | 2018-10-04 | 00:00:00 | 27,33 | 27,48 | 26,78 | 27,01 | 1.478.580 | | 2018-10-05 | 00:00:00 | 27,05 | 27,19 | 26,23 | 26,66 | 1.934.809 | | 2018-10-08 | 00:00:00 | 26,54 | 27,24 | 26,46 | 27,21 | 1.879.908 | | 2018-10-09 | 00:00:00 | 27,23 | 27,32 | 26,20 | 26,37 | 2.038.240 | | 2018-10-10 | 00:00:00 | 26,21 | 26,41 | 25,12 | 25,17 | 2.336.224 | | 2018-10-11 | 00:00:00 | 25,35 | 25,44 | 25,15 | 25,30 | 34.073 | | 2018-10-12 | 00:00:00 | 25,23 | 25,36 | 24,47 | 25,28 | 4.055.030 | | 2018-10-15 | 00:00:00 | 25,21 | 26,19 | 25,19 | 25,95 | 1.429.351 | | 2018-10-16 | 00:00:00 | 26,07 | 27,66 | 25,93 | 26,34 | 1.393.594 | | 2018-10-17 | 00:00:00 | 26,32 | 26,49 | 25,95 | 26,31 | 1.778.964 | | 2018-10-18 | 00:00:00 | 26,27 | 26,61 | 25,75 | 25,80 | 1.696.022 | | 2018-10-19 | 00:00:00 | 26,04 | 26,31 | 25,80 | 26,01 | 673.111 | | 2018-10-22 | 00:00:00 | 26,13 | 26,22 | 25,74 | 25,95 | 1.489.619 | | 2018-10-23 | 00:00:00 | 25,62 | 25,81 | 25,04 | 25,34 | 2.528.408 | | 2018-10-24 | 00:00:00 | 25,23 | 25,44 | 23,59 | 23,77 | 3.375.752 | | 2018-10-25 | 00:00:00 | 24,09 | 24,72 | 23,89 | 23,99 | 2.187.758 | | 2018-10-26 | 00:00:00 | 23,30 | 24,39 | 23,17 | 24,01 | 3.575.723 | | 2018-10-29 | 00:00:00 | 24,38 | 25,33 | 24,16 | 24,51 | 2.711.736 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 > >> |
|
