(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-01-03 | 00:00:00 | 22,35 | 22,49 | 21,87 | 22,21 | 1.526.000 | | 2006-01-04 | 00:00:00 | 22,22 | 22,42 | 22,01 | 22,39 | 1.569.700 | | 2006-01-05 | 00:00:00 | 22,34 | 22,44 | 22,01 | 22,22 | 1.049.100 | | 2006-01-06 | 00:00:00 | 22,39 | 22,47 | 22,10 | 22,42 | 1.439.400 | | 2006-01-09 | 00:00:00 | 22,37 | 22,40 | 21,97 | 22,08 | 1.277.600 | | 2006-01-10 | 00:00:00 | 21,97 | 22,01 | 21,41 | 21,86 | 2.143.400 | | 2006-01-11 | 00:00:00 | 21,57 | 22,35 | 21,57 | 22,06 | 1.427.400 | | 2006-01-12 | 00:00:00 | 21,99 | 22,13 | 21,95 | 21,99 | 1.027.300 | | 2006-01-13 | 00:00:00 | 22,13 | 22,25 | 21,94 | 22,02 | 476.200 | | 2006-01-17 | 00:00:00 | 22,08 | 22,09 | 21,54 | 21,71 | 953.500 | | 2006-01-18 | 00:00:00 | 21,85 | 22,12 | 21,49 | 21,63 | 1.033.500 | | 2006-01-19 | 00:00:00 | 21,56 | 22,11 | 21,42 | 21,96 | 1.864.700 | | 2006-01-20 | 00:00:00 | 21,77 | 22,32 | 21,63 | 21,73 | 2.552.200 | | 2006-01-23 | 00:00:00 | 21,62 | 21,92 | 21,32 | 21,71 | 1.637.800 | | 2006-01-24 | 00:00:00 | 21,66 | 21,68 | 21,45 | 21,52 | 1.390.600 | | 2006-01-25 | 00:00:00 | 21,32 | 21,49 | 21,32 | 21,37 | 1.336.100 | | 2006-01-26 | 00:00:00 | 21,69 | 21,69 | 21,17 | 21,50 | 2.386.900 | | 2006-01-27 | 00:00:00 | 21,48 | 21,60 | 21,11 | 21,16 | 2.169.800 | | 2006-01-30 | 00:00:00 | 21,26 | 21,55 | 21,14 | 21,47 | 1.866.000 | | 2006-01-31 | 00:00:00 | 21,56 | 21,63 | 21,12 | 21,40 | 926.400 | | 2006-02-01 | 00:00:00 | 21,35 | 21,61 | 21,18 | 21,22 | 2.347.200 | | 2006-02-02 | 00:00:00 | 21,13 | 21,24 | 20,59 | 20,65 | 3.572.000 | | 2006-02-03 | 00:00:00 | 20,49 | 20,71 | 20,19 | 20,30 | 3.516.200 | | 2006-02-06 | 00:00:00 | 20,32 | 20,40 | 20,09 | 20,26 | 1.289.400 | | 2006-02-07 | 00:00:00 | 20,19 | 20,55 | 19,96 | 20,06 | 1.186.000 | | 2006-02-08 | 00:00:00 | 20,07 | 20,59 | 19,88 | 19,94 | 1.251.100 | | 2006-02-09 | 00:00:00 | 20,05 | 20,39 | 19,79 | 20,12 | 1.340.900 | | 2006-02-10 | 00:00:00 | 20,17 | 20,26 | 19,83 | 20,18 | 1.047.000 | | 2006-02-13 | 00:00:00 | 20,21 | 20,70 | 20,12 | 20,50 | 2.447.300 | | 2006-02-14 | 00:00:00 | 20,45 | 20,56 | 20,24 | 20,30 | 1.380.200 | | 2006-02-15 | 00:00:00 | 20,36 | 20,36 | 20,05 | 20,26 | 1.096.100 | | 2006-02-16 | 00:00:00 | 20,25 | 20,61 | 20,16 | 20,44 | 709.100 | | 2006-02-17 | 00:00:00 | 20,36 | 20,69 | 20,19 | 20,61 | 1.101.800 | | 2006-02-21 | 00:00:00 | 20,55 | 20,66 | 20,20 | 20,24 | 1.070.700 | | 2006-02-22 | 00:00:00 | 20,41 | 20,48 | 20,09 | 20,41 | 1.451.400 | | 2006-02-23 | 00:00:00 | 20,32 | 20,65 | 20,14 | 20,48 | 778.400 | | 2006-02-24 | 00:00:00 | 20,48 | 20,64 | 20,25 | 20,60 | 675.200 | | 2006-02-27 | 00:00:00 | 20,67 | 21,01 | 20,40 | 20,91 | 904.600 | | 2006-02-28 | 00:00:00 | 20,86 | 20,93 | 20,15 | 20,31 | 2.471.700 | | 2006-03-01 | 00:00:00 | 20,48 | 21,15 | 19,82 | 19,86 | 4.480.600 | | 2006-03-02 | 00:00:00 | 19,79 | 20,36 | 19,73 | 20,33 | 1.114.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
