(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-11-03 | 00:00:00 | 24,95 | 25,16 | 24,60 | 25,14 | 1.063.900 | | 2005-11-04 | 00:00:00 | 25,17 | 25,34 | 24,85 | 24,97 | 666.200 | | 2005-11-07 | 00:00:00 | 25,18 | 25,30 | 24,95 | 25,29 | 689.600 | | 2005-11-08 | 00:00:00 | 25,30 | 25,76 | 25,07 | 25,74 | 1.792.700 | | 2005-11-09 | 00:00:00 | 25,77 | 25,80 | 25,12 | 25,40 | 597.100 | | 2005-11-10 | 00:00:00 | 25,58 | 25,75 | 25,28 | 25,58 | 1.039.800 | | 2005-11-11 | 00:00:00 | 25,70 | 25,94 | 24,91 | 25,28 | 706.600 | | 2005-11-14 | 00:00:00 | 25,21 | 25,42 | 25,09 | 25,26 | 705.800 | | 2005-11-15 | 00:00:00 | 25,18 | 25,43 | 24,44 | 24,57 | 2.050.200 | | 2005-11-16 | 00:00:00 | 24,49 | 24,67 | 24,18 | 24,58 | 798.100 | | 2005-11-17 | 00:00:00 | 24,70 | 24,94 | 24,43 | 24,73 | 787.900 | | 2005-11-18 | 00:00:00 | 25,01 | 25,03 | 24,65 | 24,80 | 1.128.200 | | 2005-11-21 | 00:00:00 | 24,69 | 24,76 | 24,58 | 24,63 | 968.000 | | 2005-11-22 | 00:00:00 | 24,65 | 24,68 | 24,44 | 24,50 | 797.300 | | 2005-11-23 | 00:00:00 | 24,43 | 24,45 | 24,12 | 24,33 | 673.000 | | 2005-11-25 | 00:00:00 | 24,19 | 24,53 | 24,09 | 24,36 | 390.200 | | 2005-11-28 | 00:00:00 | 24,26 | 24,50 | 23,87 | 23,90 | 1.754.200 | | 2005-11-29 | 00:00:00 | 24,05 | 24,05 | 23,44 | 23,51 | 1.734.800 | | 2005-11-30 | 00:00:00 | 23,42 | 23,57 | 22,12 | 22,31 | 4.206.000 | | 2005-12-01 | 00:00:00 | 22,52 | 23,18 | 22,29 | 23,04 | 1.737.400 | | 2005-12-02 | 00:00:00 | 22,76 | 23,01 | 22,58 | 23,00 | 978.600 | | 2005-12-05 | 00:00:00 | 22,82 | 22,99 | 22,03 | 22,32 | 1.151.600 | | 2005-12-06 | 00:00:00 | 22,25 | 22,75 | 21,84 | 22,59 | 1.233.500 | | 2005-12-07 | 00:00:00 | 22,64 | 23,11 | 22,54 | 22,93 | 1.275.100 | | 2005-12-08 | 00:00:00 | 22,91 | 22,97 | 22,36 | 22,69 | 1.728.900 | | 2005-12-09 | 00:00:00 | 22,62 | 22,69 | 22,08 | 22,54 | 595.100 | | 2005-12-12 | 00:00:00 | 22,51 | 22,74 | 22,31 | 22,61 | 765.900 | | 2005-12-13 | 00:00:00 | 22,66 | 22,95 | 22,58 | 22,80 | 986.700 | | 2005-12-14 | 00:00:00 | 22,66 | 22,90 | 22,48 | 22,60 | 652.300 | | 2005-12-15 | 00:00:00 | 22,67 | 22,75 | 22,42 | 22,51 | 1.248.400 | | 2005-12-16 | 00:00:00 | 22,75 | 22,75 | 22,16 | 22,38 | 2.231.700 | | 2005-12-19 | 00:00:00 | 22,60 | 22,61 | 22,00 | 22,19 | 828.600 | | 2005-12-20 | 00:00:00 | 22,28 | 22,83 | 21,95 | 22,62 | 1.116.800 | | 2005-12-21 | 00:00:00 | 22,72 | 22,72 | 22,10 | 22,12 | 864.400 | | 2005-12-22 | 00:00:00 | 22,08 | 22,26 | 21,84 | 21,87 | 1.543.600 | | 2005-12-23 | 00:00:00 | 21,93 | 22,15 | 21,77 | 21,83 | 977.700 | | 2005-12-27 | 00:00:00 | 21,77 | 21,98 | 21,76 | 21,95 | 859.300 | | 2005-12-28 | 00:00:00 | 21,85 | 22,24 | 21,66 | 22,15 | 1.222.600 | | 2005-12-29 | 00:00:00 | 22,11 | 22,57 | 22,11 | 22,53 | 777.700 | | 2005-12-30 | 00:00:00 | 22,31 | 22,57 | 22,23 | 22,50 | 855.700 | | 2006-01-03 | 00:00:00 | 22,35 | 22,49 | 21,87 | 22,21 | 1.526.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
