(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-11-19 | 00:00:00 | 31,63 | 32,00 | 31,52 | 31,97 | 1.744.800 | | 2012-11-20 | 00:00:00 | 31,83 | 32,02 | 31,63 | 31,91 | 1.147.000 | | 2012-11-21 | 00:00:00 | 32,09 | 32,09 | 31,83 | 31,90 | 872.200 | | 2012-11-23 | 00:00:00 | 32,07 | 32,54 | 31,93 | 32,45 | 745.200 | | 2012-11-26 | 00:00:00 | 32,29 | 32,63 | 32,21 | 32,42 | 1.230.000 | | 2012-11-27 | 00:00:00 | 32,42 | 32,55 | 32,21 | 32,32 | 1.451.000 | | 2012-11-28 | 00:00:00 | 32,13 | 32,92 | 31,77 | 32,88 | 2.718.300 | | 2012-11-29 | 00:00:00 | 33,15 | 33,22 | 32,89 | 33,08 | 1.994.900 | | 2012-11-30 | 00:00:00 | 33,08 | 33,33 | 33,06 | 33,19 | 2.466.900 | | 2012-12-03 | 00:00:00 | 33,45 | 33,63 | 32,94 | 32,98 | 2.624.100 | | 2012-12-04 | 00:00:00 | 33,03 | 33,13 | 32,84 | 33,02 | 2.010.800 | | 2012-12-05 | 00:00:00 | 33,01 | 33,22 | 32,84 | 33,17 | 1.804.800 | | 2012-12-06 | 00:00:00 | 33,14 | 33,57 | 33,03 | 33,51 | 1.886.800 | | 2012-12-07 | 00:00:00 | 33,79 | 33,80 | 33,42 | 33,66 | 1.878.200 | | 2012-12-10 | 00:00:00 | 33,66 | 33,85 | 33,45 | 33,77 | 1.515.900 | | 2012-12-11 | 00:00:00 | 34,04 | 34,60 | 33,90 | 34,42 | 2.653.300 | | 2012-12-12 | 00:00:00 | 34,52 | 34,62 | 34,35 | 34,46 | 1.832.800 | | 2012-12-13 | 00:00:00 | 33,81 | 33,93 | 33,38 | 33,61 | 2.904.800 | | 2012-12-14 | 00:00:00 | 33,46 | 33,76 | 33,30 | 33,58 | 1.401.500 | | 2012-12-17 | 00:00:00 | 33,55 | 33,93 | 33,44 | 33,74 | 2.004.200 | | 2012-12-18 | 00:00:00 | 33,89 | 34,56 | 33,84 | 34,35 | 2.679.100 | | 2012-12-19 | 00:00:00 | 34,45 | 34,70 | 34,14 | 34,14 | 2.298.700 | | 2012-12-20 | 00:00:00 | 34,26 | 34,49 | 33,91 | 34,39 | 1.753.200 | | 2012-12-21 | 00:00:00 | 34,01 | 34,35 | 33,68 | 34,22 | 3.363.800 | | 2012-12-24 | 00:00:00 | 34,16 | 34,27 | 33,92 | 34,24 | 697.000 | | 2012-12-26 | 00:00:00 | 34,24 | 34,54 | 34,03 | 34,12 | 1.326.300 | | 2012-12-27 | 00:00:00 | 34,10 | 34,10 | 33,61 | 33,96 | 1.801.500 | | 2012-12-28 | 00:00:00 | 33,69 | 34,25 | 33,68 | 33,80 | 1.689.600 | | 2012-12-31 | 00:00:00 | 33,85 | 34,32 | 33,69 | 34,30 | 2.195.800 | | 2013-01-02 | 00:00:00 | 35,08 | 35,99 | 35,08 | 35,99 | 4.597.700 | | 2013-01-03 | 00:00:00 | 35,88 | 35,96 | 35,61 | 35,81 | 3.281.200 | | 2013-01-04 | 00:00:00 | 35,81 | 36,00 | 35,24 | 35,71 | 2.335.600 | | 2013-01-07 | 00:00:00 | 35,43 | 35,99 | 35,30 | 35,91 | 2.259.200 | | 2013-01-08 | 00:00:00 | 35,78 | 35,93 | 35,32 | 35,70 | 3.039.100 | | 2013-01-09 | 00:00:00 | 35,85 | 35,98 | 35,60 | 35,95 | 1.817.800 | | 2013-01-10 | 00:00:00 | 36,03 | 36,37 | 35,89 | 36,17 | 2.204.600 | | 2013-01-11 | 00:00:00 | 36,07 | 36,15 | 35,66 | 35,73 | 2.772.100 | | 2013-01-14 | 00:00:00 | 36,03 | 36,41 | 35,63 | 35,79 | 4.038.500 | | 2013-01-15 | 00:00:00 | 35,57 | 35,68 | 35,24 | 35,55 | 3.467.900 | | 2013-01-16 | 00:00:00 | 35,49 | 36,23 | 35,17 | 35,87 | 4.123.900 | | 2013-01-17 | 00:00:00 | 35,98 | 36,46 | 35,87 | 36,38 | 2.428.500 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 > >> |
|
