(Login BolsaPT & Canal Forex) |
|
 TELECINCO - [Ticker: BTL.MC] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | N/A (N/A) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | 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 BTL.MC de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-04-27 | 00:00:00 | 20,70 | 20,82 | 20,48 | 20,68 | 2.801.400 | | 2006-04-28 | 00:00:00 | 20,63 | 20,77 | 20,01 | 20,25 | 5.349.600 | | 2006-05-01 | 00:00:00 | 20,25 | 20,25 | 20,25 | 20,25 | 0 | | 2006-05-02 | 00:00:00 | 20,25 | 20,50 | 20,10 | 20,30 | 793.900 | | 2006-05-03 | 00:00:00 | 20,31 | 20,54 | 20,18 | 20,36 | 4.635.400 | | 2006-05-04 | 00:00:00 | 20,42 | 20,51 | 19,38 | 19,69 | 6.652.200 | | 2006-05-05 | 00:00:00 | 19,50 | 19,97 | 19,42 | 19,90 | 2.755.900 | | 2006-05-08 | 00:00:00 | 19,89 | 20,19 | 19,89 | 20,10 | 3.409.300 | | 2006-05-09 | 00:00:00 | 20,18 | 20,45 | 19,96 | 20,27 | 2.143.100 | | 2006-05-10 | 00:00:00 | 20,20 | 20,33 | 19,73 | 19,82 | 3.286.200 | | 2006-05-11 | 00:00:00 | 19,86 | 20,02 | 19,61 | 19,77 | 1.654.300 | | 2006-05-12 | 00:00:00 | 19,67 | 19,76 | 19,26 | 19,36 | 1.013.600 | | 2006-05-15 | 00:00:00 | 19,26 | 19,50 | 18,91 | 19,06 | 1.386.800 | | 2006-05-16 | 00:00:00 | 19,00 | 19,44 | 19,00 | 19,24 | 1.246.900 | | 2006-05-17 | 00:00:00 | 19,16 | 19,42 | 18,99 | 18,99 | 936.600 | | 2006-05-18 | 00:00:00 | 18,99 | 19,00 | 18,40 | 18,63 | 1.786.900 | | 2006-05-19 | 00:00:00 | 18,52 | 18,74 | 18,27 | 18,56 | 4.307.200 | | 2006-05-22 | 00:00:00 | 18,42 | 18,69 | 17,54 | 17,65 | 2.334.400 | | 2006-05-23 | 00:00:00 | 17,57 | 18,44 | 17,57 | 18,32 | 5.432.200 | | 2006-05-24 | 00:00:00 | 18,29 | 18,70 | 18,00 | 18,50 | 2.907.400 | | 2006-05-25 | 00:00:00 | 18,69 | 19,00 | 18,28 | 18,89 | 2.624.700 | | 2006-05-26 | 00:00:00 | 19,00 | 19,24 | 18,65 | 18,98 | 1.488.700 | | 2006-05-29 | 00:00:00 | 19,15 | 19,39 | 18,75 | 19,04 | 1.704.100 | | 2006-05-30 | 00:00:00 | 19,10 | 19,18 | 18,83 | 18,97 | 1.668.300 | | 2006-05-31 | 00:00:00 | 18,76 | 18,95 | 18,32 | 18,81 | 1.029.800 | | 2006-06-01 | 00:00:00 | 18,88 | 18,99 | 18,66 | 18,93 | 870.500 | | 2006-06-02 | 00:00:00 | 19,01 | 19,35 | 18,91 | 19,07 | 1.514.400 | | 2006-06-05 | 00:00:00 | 19,24 | 19,24 | 18,85 | 18,93 | 593.300 | | 2006-06-06 | 00:00:00 | 18,83 | 18,88 | 18,46 | 18,59 | 1.006.400 | | 2006-06-07 | 00:00:00 | 18,60 | 18,91 | 18,60 | 18,77 | 1.056.700 | | 2006-06-08 | 00:00:00 | 18,45 | 18,69 | 18,28 | 18,39 | 1.493.900 | | 2006-06-09 | 00:00:00 | 18,70 | 18,86 | 18,06 | 18,52 | 2.566.700 | | 2006-06-12 | 00:00:00 | 18,37 | 18,44 | 18,01 | 18,18 | 1.218.900 | | 2006-06-13 | 00:00:00 | 17,82 | 17,98 | 17,49 | 17,76 | 1.584.400 | | 2006-06-14 | 00:00:00 | 17,75 | 17,88 | 17,47 | 17,67 | 1.128.300 | | 2006-06-19 | 00:00:00 | 18,08 | 18,32 | 17,80 | 18,19 | 1.067.900 | | 2006-06-20 | 00:00:00 | 18,05 | 18,16 | 17,60 | 17,89 | 891.600 | | 2006-06-21 | 00:00:00 | 18,00 | 18,10 | 17,67 | 17,91 | 792.800 | | 2006-06-22 | 00:00:00 | 18,00 | 18,29 | 17,95 | 18,24 | 1.059.600 | | 2006-06-23 | 00:00:00 | 18,22 | 18,46 | 18,08 | 18,23 | 479.100 | | 2006-06-26 | 00:00:00 | 18,24 | 18,37 | 18,08 | 18,19 | 386.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
