(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-07-13 | 00:00:00 | 48,05 | 48,20 | 47,47 | 47,54 | 808.200 | | 2005-07-14 | 00:00:00 | 47,41 | 47,76 | 45,84 | 46,75 | 1.177.300 | | 2005-07-15 | 00:00:00 | 47,46 | 47,48 | 46,70 | 47,01 | 654.400 | | 2005-07-18 | 00:00:00 | 46,84 | 47,33 | 46,77 | 47,01 | 652.900 | | 2005-07-19 | 00:00:00 | 46,89 | 47,13 | 46,49 | 47,07 | 834.000 | | 2005-07-20 | 00:00:00 | 47,05 | 47,96 | 46,48 | 47,70 | 1.090.500 | | 2005-07-21 | 00:00:00 | 47,61 | 47,68 | 46,18 | 47,40 | 909.700 | | 2005-07-22 | 00:00:00 | 47,51 | 48,98 | 47,15 | 48,59 | 1.821.000 | | 2005-07-25 | 00:00:00 | 48,89 | 49,10 | 47,96 | 48,19 | 850.300 | | 2005-07-26 | 00:00:00 | 48,10 | 48,86 | 47,41 | 48,62 | 560.900 | | 2005-07-27 | 00:00:00 | 48,85 | 49,04 | 47,88 | 48,15 | 755.800 | | 2005-07-28 | 00:00:00 | 48,17 | 48,34 | 47,77 | 47,98 | 776.500 | | 2005-07-29 | 00:00:00 | 48,09 | 48,28 | 47,23 | 47,44 | 604.300 | | 2005-08-01 | 00:00:00 | 47,37 | 47,68 | 47,08 | 47,46 | 491.100 | | 2005-08-02 | 00:00:00 | 47,32 | 48,27 | 47,22 | 48,04 | 759.600 | | 2005-08-03 | 00:00:00 | 47,79 | 48,10 | 47,32 | 47,98 | 510.400 | | 2005-08-04 | 00:00:00 | 48,01 | 48,44 | 47,70 | 47,92 | 540.800 | | 2005-08-05 | 00:00:00 | 47,87 | 47,94 | 47,04 | 47,04 | 340.600 | | 2005-08-08 | 00:00:00 | 47,37 | 47,45 | 46,44 | 46,95 | 914.600 | | 2005-08-09 | 00:00:00 | 47,12 | 47,39 | 46,55 | 46,89 | 1.297.100 | | 2005-08-10 | 00:00:00 | 47,18 | 47,20 | 46,36 | 46,93 | 1.382.400 | | 2005-08-11 | 00:00:00 | 47,23 | 49,00 | 46,53 | 48,55 | 1.464.000 | | 2005-08-12 | 00:00:00 | 48,28 | 48,78 | 47,70 | 48,58 | 873.700 | | 2005-08-15 | 00:00:00 | 48,34 | 48,86 | 48,18 | 48,75 | 504.600 | | 2005-08-16 | 00:00:00 | 48,83 | 49,10 | 48,05 | 48,59 | 730.100 | | 2005-08-17 | 00:00:00 | 48,52 | 49,01 | 48,18 | 48,92 | 548.300 | | 2005-08-18 | 00:00:00 | 48,95 | 48,97 | 48,26 | 48,40 | 434.000 | | 2005-08-19 | 00:00:00 | 48,07 | 48,60 | 47,88 | 48,20 | 1.042.200 | | 2005-08-22 | 00:00:00 | 48,19 | 48,89 | 48,10 | 48,65 | 614.700 | | 2005-08-23 | 00:00:00 | 48,34 | 48,96 | 48,17 | 48,84 | 412.000 | | 2005-08-24 | 00:00:00 | 48,91 | 49,50 | 48,57 | 48,78 | 906.200 | | 2005-08-25 | 00:00:00 | 48,70 | 49,15 | 48,50 | 48,77 | 614.300 | | 2005-08-26 | 00:00:00 | 48,64 | 48,95 | 48,56 | 48,66 | 524.500 | | 2005-08-29 | 00:00:00 | 48,56 | 49,44 | 48,51 | 49,28 | 785.100 | | 2005-08-30 | 00:00:00 | 48,84 | 50,03 | 48,78 | 49,89 | 783.900 | | 2005-08-31 | 00:00:00 | 49,91 | 50,92 | 49,29 | 50,75 | 1.081.200 | | 2005-09-01 | 00:00:00 | 50,74 | 50,94 | 50,25 | 50,79 | 1.371.800 | | 2005-09-02 | 00:00:00 | 50,78 | 51,37 | 50,69 | 50,87 | 579.300 | | 2005-09-06 | 00:00:00 | 50,89 | 52,32 | 50,79 | 52,06 | 1.314.600 | | 2005-09-07 | 00:00:00 | 26,65 | 27,17 | 25,70 | 26,68 | 3.284.400 | | 2005-09-08 | 00:00:00 | 26,53 | 26,67 | 25,44 | 25,52 | 3.422.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
