(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 | | 2015-02-06 | 00:00:00 | 46,35 | 46,86 | 46,21 | 46,38 | 2.451.800 | | 2015-02-10 | 00:00:00 | 46,24 | 47,22 | 45,95 | 47,18 | 2.321.800 | | 2015-02-11 | 00:00:00 | 47,03 | 47,50 | 46,88 | 47,23 | 2.172.100 | | 2015-02-12 | 00:00:00 | 47,36 | 47,94 | 47,17 | 47,93 | 2.136.600 | | 2015-02-13 | 00:00:00 | 48,06 | 48,64 | 47,90 | 48,39 | 2.136.500 | | 2015-02-17 | 00:00:00 | 48,22 | 48,89 | 48,00 | 48,75 | 2.161.700 | | 2015-02-18 | 00:00:00 | 47,48 | 48,21 | 47,48 | 47,96 | 2.692.700 | | 2015-02-19 | 00:00:00 | 47,89 | 48,01 | 47,67 | 47,88 | 1.246.900 | | 2015-02-23 | 00:00:00 | 48,20 | 48,29 | 47,67 | 47,92 | 1.334.200 | | 2015-02-25 | 00:00:00 | 48,57 | 48,68 | 48,33 | 48,48 | 1.054.400 | | 2015-02-26 | 00:00:00 | 48,64 | 48,71 | 48,18 | 48,40 | 1.091.600 | | 2015-02-27 | 00:00:00 | 48,54 | 48,54 | 48,10 | 48,19 | 1.387.300 | | 2015-03-02 | 00:00:00 | 48,65 | 49,57 | 48,38 | 49,55 | 1.655.700 | | 2015-03-05 | 00:00:00 | 47,62 | 48,47 | 47,51 | 48,37 | 3.383.400 | | 2015-03-06 | 00:00:00 | 48,10 | 48,40 | 47,52 | 47,65 | 1.576.700 | | 2015-03-09 | 00:00:00 | 47,64 | 47,94 | 47,43 | 47,77 | 2.047.800 | | 2015-03-12 | 00:00:00 | 46,84 | 46,96 | 46,34 | 46,81 | 1.959.500 | | 2015-03-13 | 00:00:00 | 46,81 | 47,03 | 46,35 | 46,80 | 1.417.600 | | 2015-03-16 | 00:00:00 | 47,17 | 47,62 | 47,04 | 47,57 | 1.495.300 | | 2015-03-23 | 00:00:00 | 48,67 | 48,67 | 48,25 | 48,26 | 1.754.700 | | 2015-03-26 | 00:00:00 | 44,66 | 45,82 | 44,44 | 45,61 | 3.541.100 | | 2015-03-27 | 00:00:00 | 45,40 | 47,00 | 45,33 | 46,68 | 2.302.700 | | 2015-04-06 | 00:00:00 | 45,82 | 46,39 | 45,41 | 46,24 | 2.604.200 | | 2015-04-07 | 00:00:00 | 46,08 | 46,56 | 45,96 | 46,08 | 1.552.500 | | 2015-04-08 | 00:00:00 | 46,07 | 46,44 | 45,89 | 46,18 | 1.272.300 | | 2015-04-09 | 00:00:00 | 46,13 | 46,44 | 45,89 | 46,35 | 1.731.500 | | 2015-04-10 | 00:00:00 | 46,44 | 46,57 | 46,20 | 46,50 | 1.592.900 | | 2015-04-13 | 00:00:00 | 46,51 | 46,61 | 46,00 | 46,01 | 2.172.000 | | 2015-04-27 | 00:00:00 | 46,30 | 46,83 | 46,05 | 46,18 | 1.473.200 | | 2015-04-30 | 00:00:00 | 45,73 | 46,39 | 45,65 | 46,13 | 1.887.400 | | 2015-05-01 | 00:00:00 | 46,43 | 47,08 | 46,28 | 46,99 | 1.746.400 | | 2015-05-04 | 00:00:00 | 47,21 | 47,29 | 46,67 | 47,04 | 1.854.500 | | 2015-05-11 | 00:00:00 | 46,44 | 46,60 | 46,20 | 46,34 | 1.250.000 | | 2015-05-19 | 00:00:00 | 47,32 | 47,50 | 46,79 | 46,96 | 1.201.200 | | 2015-05-20 | 00:00:00 | 46,97 | 47,38 | 46,76 | 46,92 | 1.429.400 | | 2015-05-29 | 00:00:00 | 47,90 | 48,29 | 47,77 | 47,85 | 2.067.500 | | 2015-06-02 | 00:00:00 | 47,47 | 47,68 | 47,06 | 47,29 | 3.139.700 | | 2015-06-03 | 00:00:00 | 47,44 | 47,54 | 46,73 | 46,91 | 1.870.100 | | 2015-07-02 | 00:00:00 | 44,54 | 44,63 | 44,01 | 44,45 | 2.158.800 | | 2015-07-23 | 00:00:00 | 40,37 | 41,91 | 40,21 | 40,98 | 6.955.200 | | 2015-07-24 | 00:00:00 | 41,02 | 41,16 | 39,92 | 40,21 | 4.153.500 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 > >> |
|
