(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-10-14 | 00:00:00 | 16,50 | 16,59 | 15,71 | 15,92 | 2.757.700 | | 2004-10-15 | 00:00:00 | 15,90 | 16,19 | 15,61 | 15,74 | 3.605.800 | | 2004-10-18 | 00:00:00 | 15,87 | 15,93 | 15,33 | 15,43 | 1.337.700 | | 2004-10-19 | 00:00:00 | 15,20 | 15,42 | 14,53 | 14,89 | 6.575.100 | | 2004-10-20 | 00:00:00 | 14,85 | 15,07 | 14,75 | 14,95 | 2.484.300 | | 2004-10-21 | 00:00:00 | 15,00 | 15,19 | 14,76 | 15,19 | 1.958.300 | | 2004-10-22 | 00:00:00 | 15,31 | 15,48 | 15,15 | 15,30 | 1.319.900 | | 2004-10-25 | 00:00:00 | 15,18 | 15,18 | 14,89 | 14,98 | 978.100 | | 2004-10-26 | 00:00:00 | 15,02 | 15,46 | 15,02 | 15,40 | 1.559.600 | | 2004-10-27 | 00:00:00 | 15,40 | 15,57 | 14,93 | 15,15 | 2.060.800 | | 2004-10-28 | 00:00:00 | 15,25 | 15,29 | 15,07 | 15,24 | 912.200 | | 2004-10-29 | 00:00:00 | 15,11 | 15,20 | 14,92 | 14,97 | 1.769.800 | | 2004-11-01 | 00:00:00 | 14,97 | 14,97 | 14,97 | 14,97 | 0 | | 2004-11-02 | 00:00:00 | 15,15 | 15,15 | 14,85 | 14,85 | 1.817.400 | | 2004-11-03 | 00:00:00 | 14,88 | 14,97 | 14,77 | 14,77 | 1.236.700 | | 2004-11-04 | 00:00:00 | 14,83 | 14,85 | 14,15 | 14,19 | 3.396.600 | | 2004-11-05 | 00:00:00 | 14,35 | 14,54 | 14,32 | 14,47 | 2.341.400 | | 2004-11-08 | 00:00:00 | 14,49 | 14,66 | 14,42 | 14,66 | 1.030.000 | | 2004-11-09 | 00:00:00 | 14,64 | 14,75 | 14,52 | 14,54 | 1.027.800 | | 2004-11-10 | 00:00:00 | 14,48 | 14,84 | 14,48 | 14,84 | 996.800 | | 2004-11-11 | 00:00:00 | 14,94 | 14,94 | 14,73 | 14,81 | 530.500 | | 2004-11-12 | 00:00:00 | 14,93 | 14,93 | 14,73 | 14,83 | 1.090.800 | | 2004-11-15 | 00:00:00 | 14,90 | 14,97 | 14,79 | 14,93 | 546.500 | | 2004-11-16 | 00:00:00 | 14,99 | 14,99 | 14,51 | 14,54 | 973.300 | | 2004-11-17 | 00:00:00 | 14,60 | 14,68 | 14,53 | 14,59 | 817.900 | | 2004-11-18 | 00:00:00 | 14,58 | 14,67 | 14,54 | 14,58 | 734.500 | | 2004-11-19 | 00:00:00 | 14,52 | 14,79 | 14,52 | 14,61 | 1.154.000 | | 2004-11-22 | 00:00:00 | 14,50 | 14,61 | 14,50 | 14,57 | 353.700 | | 2004-11-23 | 00:00:00 | 14,62 | 14,74 | 14,62 | 14,65 | 1.293.600 | | 2004-11-24 | 00:00:00 | 14,73 | 14,75 | 14,56 | 14,68 | 681.500 | | 2004-11-25 | 00:00:00 | 14,68 | 14,76 | 14,58 | 14,60 | 1.241.500 | | 2004-11-26 | 00:00:00 | 14,59 | 14,60 | 14,36 | 14,49 | 561.000 | | 2004-11-29 | 00:00:00 | 14,58 | 14,63 | 14,23 | 14,37 | 1.150.000 | | 2004-11-30 | 00:00:00 | 14,39 | 14,39 | 14,20 | 14,22 | 1.042.900 | | 2004-12-01 | 00:00:00 | 14,22 | 14,32 | 14,16 | 14,18 | 925.600 | | 2004-12-02 | 00:00:00 | 14,21 | 14,50 | 13,92 | 14,45 | 2.039.700 | | 2004-12-03 | 00:00:00 | 14,50 | 14,72 | 14,48 | 14,69 | 1.268.600 | | 2004-12-06 | 00:00:00 | 14,69 | 14,69 | 14,69 | 14,69 | 0 | | 2004-12-07 | 00:00:00 | 14,69 | 14,74 | 14,55 | 14,65 | 810.100 | | 2004-12-08 | 00:00:00 | 14,65 | 14,65 | 14,65 | 14,65 | 0 | | 2004-12-09 | 00:00:00 | 14,56 | 14,74 | 14,45 | 14,60 | 1.849.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
