(Login BolsaPT & Canal Forex) |
|
 Linear Technology - [Ticker: LLTC] |     | | Última Trade | 65,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | -65,000 (-100.00%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 65,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 65,000 | Yield | | | Volume | 0 | 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 LLTC de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-09-20 | 00:00:00 | 33,00 | 33,20 | 32,81 | 33,06 | 1.842.900 | | 2012-09-21 | 00:00:00 | 33,11 | 33,34 | 32,84 | 32,91 | 2.830.000 | | 2012-09-24 | 00:00:00 | 32,79 | 32,85 | 32,53 | 32,59 | 1.482.500 | | 2012-09-25 | 00:00:00 | 32,79 | 32,83 | 31,75 | 31,77 | 2.258.000 | | 2012-09-26 | 00:00:00 | 31,73 | 31,80 | 31,42 | 31,64 | 1.790.800 | | 2012-09-27 | 00:00:00 | 31,95 | 32,35 | 31,65 | 32,23 | 2.664.700 | | 2012-09-28 | 00:00:00 | 32,18 | 32,20 | 31,82 | 31,82 | 2.260.800 | | 2012-10-01 | 00:00:00 | 32,23 | 33,08 | 32,16 | 32,57 | 5.848.100 | | 2012-10-02 | 00:00:00 | 33,34 | 33,37 | 32,52 | 33,04 | 6.027.600 | | 2012-10-03 | 00:00:00 | 33,05 | 33,21 | 32,62 | 32,99 | 3.681.000 | | 2012-10-04 | 00:00:00 | 33,17 | 33,46 | 32,94 | 33,41 | 2.626.500 | | 2012-10-05 | 00:00:00 | 33,08 | 33,50 | 32,87 | 33,23 | 2.599.100 | | 2012-10-08 | 00:00:00 | 32,77 | 33,02 | 32,63 | 32,93 | 2.086.000 | | 2012-10-09 | 00:00:00 | 32,76 | 32,87 | 31,96 | 31,99 | 3.527.800 | | 2012-10-10 | 00:00:00 | 31,89 | 31,98 | 31,57 | 31,61 | 2.044.600 | | 2012-10-11 | 00:00:00 | 31,91 | 31,97 | 31,68 | 31,77 | 1.728.500 | | 2012-10-12 | 00:00:00 | 31,84 | 31,94 | 31,43 | 31,51 | 2.327.800 | | 2012-10-15 | 00:00:00 | 31,66 | 32,12 | 31,54 | 32,04 | 2.344.500 | | 2012-10-16 | 00:00:00 | 32,20 | 32,77 | 31,99 | 32,56 | 2.474.100 | | 2012-10-17 | 00:00:00 | 31,69 | 32,70 | 31,61 | 32,22 | 4.857.900 | | 2012-10-18 | 00:00:00 | 31,95 | 32,07 | 31,50 | 31,60 | 3.145.500 | | 2012-10-19 | 00:00:00 | 31,45 | 31,56 | 31,06 | 31,20 | 3.623.800 | | 2012-10-22 | 00:00:00 | 31,23 | 31,42 | 31,04 | 31,24 | 2.750.000 | | 2012-10-23 | 00:00:00 | 30,88 | 31,34 | 30,80 | 31,27 | 2.851.000 | | 2012-10-24 | 00:00:00 | 31,36 | 31,52 | 30,97 | 31,00 | 2.402.200 | | 2012-10-25 | 00:00:00 | 31,28 | 31,58 | 31,15 | 31,41 | 1.992.900 | | 2012-10-26 | 00:00:00 | 31,41 | 31,64 | 31,28 | 31,58 | 2.783.400 | | 2012-10-31 | 00:00:00 | 31,60 | 31,81 | 31,17 | 31,26 | 1.737.400 | | 2012-11-01 | 00:00:00 | 31,40 | 32,70 | 31,40 | 32,64 | 3.366.400 | | 2012-11-02 | 00:00:00 | 33,75 | 33,75 | 32,17 | 32,25 | 2.742.500 | | 2012-11-05 | 00:00:00 | 32,34 | 33,01 | 32,22 | 32,92 | 2.890.300 | | 2012-11-06 | 00:00:00 | 32,98 | 33,35 | 32,86 | 33,19 | 2.816.300 | | 2012-11-07 | 00:00:00 | 32,76 | 32,91 | 32,09 | 32,32 | 3.039.600 | | 2012-11-08 | 00:00:00 | 32,80 | 32,94 | 32,43 | 32,46 | 3.291.700 | | 2012-11-09 | 00:00:00 | 32,50 | 32,91 | 32,42 | 32,48 | 2.793.500 | | 2012-11-12 | 00:00:00 | 32,60 | 32,60 | 32,16 | 32,43 | 1.937.600 | | 2012-11-13 | 00:00:00 | 32,13 | 32,60 | 32,13 | 32,36 | 2.248.800 | | 2012-11-14 | 00:00:00 | 32,46 | 32,81 | 31,74 | 31,83 | 2.295.200 | | 2012-11-15 | 00:00:00 | 31,78 | 31,86 | 31,32 | 31,47 | 1.893.200 | | 2012-11-16 | 00:00:00 | 31,36 | 31,49 | 30,79 | 31,24 | 2.602.800 | | 2012-11-19 | 00:00:00 | 31,63 | 32,00 | 31,52 | 31,97 | 1.744.800 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 > >> |
|
