(Login BolsaPT & Canal Forex) |
|
Liberty Global - [Ticker: LBTYA] | | Última Trade | 24,790 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2018-12-03 - 00:00:00 | Price-Target 1 Ano | 0,000 | Variação | --0.04 (+1.00%) | Capitalização Bolsista | 0 | Bid / Ask | 31,400 x 600 - 31,410 x 500 | EPS | 0,00 | Abertura | 25,140 | PER | 0,00% | Máximo | 25,470 | Pagamento Dividendo | | Mínimo | 24,470 | Data Ex-Dividendo | | Fecho Anterior | 24,830 | Yield | | Volume | 1.519.549 | 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 LBTYA de 2000-01-01 a 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2004-06-02 | 00:00:00 | 38,40 | 38,40 | 38,40 | 38,40 | 0 | 2004-06-03 | 00:00:00 | 38,50 | 39,15 | 38,25 | 39,15 | 1.256.000 | 2004-06-04 | 00:00:00 | 38,00 | 39,00 | 38,00 | 38,50 | 853.900 | 2004-06-07 | 00:00:00 | 38,35 | 38,55 | 38,25 | 38,50 | 1.122.100 | 2004-06-08 | 00:00:00 | 38,00 | 38,00 | 35,95 | 37,06 | 4.785.600 | 2004-06-09 | 00:00:00 | 37,00 | 37,11 | 35,88 | 35,95 | 4.919.200 | 2004-06-10 | 00:00:00 | 35,90 | 36,95 | 35,82 | 36,94 | 2.409.800 | 2004-06-14 | 00:00:00 | 36,65 | 37,11 | 36,65 | 37,01 | 2.214.100 | 2004-06-15 | 00:00:00 | 36,76 | 37,05 | 35,99 | 36,18 | 3.737.700 | 2004-06-16 | 00:00:00 | 36,02 | 36,22 | 35,93 | 36,07 | 2.456.500 | 2004-06-17 | 00:00:00 | 36,19 | 36,30 | 36,00 | 36,05 | 1.863.800 | 2004-06-18 | 00:00:00 | 36,20 | 36,23 | 36,00 | 36,23 | 1.763.100 | 2004-06-21 | 00:00:00 | 36,06 | 36,29 | 36,00 | 36,10 | 977.200 | 2004-06-22 | 00:00:00 | 36,14 | 36,14 | 35,38 | 35,55 | 1.129.000 | 2004-06-23 | 00:00:00 | 35,43 | 35,79 | 35,37 | 35,50 | 997.100 | 2004-06-24 | 00:00:00 | 35,70 | 35,70 | 34,05 | 34,64 | 1.770.700 | 2004-06-25 | 00:00:00 | 34,46 | 35,78 | 33,98 | 35,50 | 1.484.300 | 2004-06-28 | 00:00:00 | 35,00 | 35,53 | 34,48 | 34,74 | 944.400 | 2004-06-29 | 00:00:00 | 34,75 | 35,80 | 34,71 | 35,70 | 671.100 | 2004-06-30 | 00:00:00 | 35,75 | 37,10 | 35,50 | 37,10 | 2.997.100 | 2004-07-01 | 00:00:00 | 36,84 | 37,00 | 35,91 | 36,12 | 1.154.500 | 2004-07-02 | 00:00:00 | 36,19 | 36,25 | 35,65 | 35,69 | 791.800 | 2004-07-06 | 00:00:00 | 35,90 | 36,05 | 34,71 | 34,92 | 1.093.200 | 2004-07-07 | 00:00:00 | 34,95 | 35,17 | 34,15 | 34,75 | 1.200.500 | 2004-07-08 | 00:00:00 | 34,60 | 34,94 | 34,25 | 34,66 | 904.500 | 2004-07-09 | 00:00:00 | 34,50 | 35,37 | 34,36 | 34,71 | 1.262.300 | 2004-07-12 | 00:00:00 | 34,70 | 34,92 | 34,55 | 34,70 | 619.900 | 2004-07-13 | 00:00:00 | 34,90 | 34,90 | 34,05 | 34,31 | 679.300 | 2004-07-14 | 00:00:00 | 34,20 | 34,22 | 33,84 | 34,02 | 783.100 | 2004-07-15 | 00:00:00 | 34,25 | 34,25 | 33,82 | 34,19 | 696.600 | 2004-07-16 | 00:00:00 | 34,20 | 34,65 | 34,01 | 34,47 | 697.700 | 2004-07-19 | 00:00:00 | 34,60 | 34,60 | 34,36 | 34,50 | 590.100 | 2004-07-20 | 00:00:00 | 34,43 | 34,92 | 34,43 | 34,92 | 886.500 | 2004-07-21 | 00:00:00 | 34,76 | 34,92 | 34,20 | 34,69 | 994.300 | 2004-07-22 | 00:00:00 | 34,57 | 34,60 | 34,09 | 34,30 | 903.600 | 2004-07-23 | 00:00:00 | 34,20 | 34,30 | 33,90 | 34,02 | 836.700 | 2004-07-26 | 00:00:00 | 33,60 | 33,90 | 31,40 | 32,39 | 1.829.500 | 2004-07-27 | 00:00:00 | 32,31 | 32,32 | 31,80 | 31,98 | 2.261.500 | 2004-07-28 | 00:00:00 | 31,94 | 31,96 | 31,65 | 31,68 | 1.053.600 | 2004-07-29 | 00:00:00 | 31,70 | 31,76 | 31,10 | 31,30 | 1.705.400 | 2004-07-30 | 00:00:00 | 31,48 | 31,55 | 30,82 | 31,18 | 1.394.200 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|