(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-02-09 | 00:00:00 | 20,85 | 21,20 | 20,60 | 20,72 | 1.248.200 | | 2007-02-12 | 00:00:00 | 20,70 | 21,00 | 20,57 | 20,82 | 820.400 | | 2007-02-13 | 00:00:00 | 20,80 | 20,80 | 20,62 | 20,68 | 961.300 | | 2007-02-14 | 00:00:00 | 20,70 | 20,82 | 20,65 | 20,70 | 7.002.400 | | 2007-02-15 | 00:00:00 | 20,70 | 20,97 | 20,66 | 20,84 | 1.371.900 | | 2007-02-16 | 00:00:00 | 20,93 | 20,98 | 20,70 | 20,77 | 1.401.500 | | 2007-02-20 | 00:00:00 | 21,01 | 21,01 | 20,78 | 20,89 | 1.502.100 | | 2007-02-21 | 00:00:00 | 20,99 | 21,02 | 20,60 | 20,64 | 1.194.800 | | 2007-02-22 | 00:00:00 | 20,78 | 20,85 | 20,42 | 20,46 | 904.500 | | 2007-02-23 | 00:00:00 | 20,50 | 20,75 | 20,43 | 20,75 | 740.100 | | 2007-02-26 | 00:00:00 | 20,89 | 21,24 | 20,79 | 21,24 | 1.484.400 | | 2007-02-27 | 00:00:00 | 21,24 | 21,24 | 20,82 | 20,91 | 1.926.700 | | 2007-02-28 | 00:00:00 | 20,50 | 21,10 | 20,10 | 21,01 | 1.803.900 | | 2007-03-01 | 00:00:00 | 20,83 | 21,15 | 19,91 | 20,60 | 1.296.600 | | 2007-03-02 | 00:00:00 | 20,45 | 20,80 | 20,26 | 20,44 | 1.135.400 | | 2007-03-05 | 00:00:00 | 19,90 | 20,29 | 19,75 | 20,06 | 1.229.600 | | 2007-03-06 | 00:00:00 | 20,09 | 20,29 | 19,90 | 20,19 | 1.095.900 | | 2007-03-07 | 00:00:00 | 20,33 | 20,74 | 20,14 | 20,40 | 1.012.400 | | 2007-03-08 | 00:00:00 | 20,52 | 20,80 | 20,38 | 20,80 | 863.000 | | 2007-03-09 | 00:00:00 | 20,76 | 20,92 | 20,55 | 20,84 | 741.900 | | 2007-03-12 | 00:00:00 | 20,93 | 21,10 | 20,60 | 20,78 | 513.300 | | 2007-03-13 | 00:00:00 | 20,87 | 20,93 | 20,61 | 20,66 | 471.800 | | 2007-03-14 | 00:00:00 | 20,38 | 20,75 | 20,17 | 20,40 | 1.333.200 | | 2007-03-15 | 00:00:00 | 20,52 | 20,98 | 20,10 | 20,98 | 963.600 | | 2007-03-16 | 00:00:00 | 20,95 | 21,11 | 20,57 | 21,05 | 1.345.900 | | 2007-03-19 | 00:00:00 | 21,16 | 21,25 | 20,98 | 21,25 | 487.000 | | 2007-03-20 | 00:00:00 | 21,23 | 21,40 | 20,82 | 21,35 | 1.527.600 | | 2007-03-21 | 00:00:00 | 21,38 | 21,40 | 21,16 | 21,27 | 1.414.500 | | 2007-03-22 | 00:00:00 | 21,59 | 21,70 | 21,30 | 21,60 | 1.377.000 | | 2007-03-23 | 00:00:00 | 21,64 | 21,80 | 21,43 | 21,80 | 1.074.200 | | 2007-03-26 | 00:00:00 | 21,86 | 22,00 | 21,75 | 21,90 | 894.000 | | 2007-03-27 | 00:00:00 | 22,00 | 22,08 | 21,57 | 21,57 | 1.657.300 | | 2007-03-28 | 00:00:00 | 21,48 | 21,52 | 21,32 | 21,47 | 1.142.200 | | 2007-03-29 | 00:00:00 | 21,61 | 21,78 | 21,33 | 21,72 | 672.700 | | 2007-03-30 | 00:00:00 | 21,66 | 21,73 | 21,45 | 21,63 | 1.003.700 | | 2007-04-02 | 00:00:00 | 21,60 | 21,97 | 21,51 | 21,96 | 626.300 | | 2007-04-03 | 00:00:00 | 22,01 | 22,25 | 21,87 | 22,21 | 1.997.300 | | 2007-04-04 | 00:00:00 | 22,25 | 22,54 | 21,95 | 22,10 | 2.345.400 | | 2007-04-05 | 00:00:00 | 22,21 | 22,24 | 21,89 | 22,00 | 970.900 | | 2007-04-10 | 00:00:00 | 22,00 | 22,70 | 22,00 | 22,66 | 1.980.300 | | 2007-04-11 | 00:00:00 | 22,67 | 22,93 | 22,45 | 22,75 | 1.862.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
