(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 | | 2007-04-13 | 00:00:00 | 34,95 | 35,08 | 34,73 | 35,00 | 1.822.300 | | 2007-04-16 | 00:00:00 | 35,04 | 35,06 | 34,91 | 35,00 | 2.328.900 | | 2007-04-17 | 00:00:00 | 34,97 | 35,03 | 34,71 | 34,79 | 957.700 | | 2007-04-18 | 00:00:00 | 34,76 | 34,94 | 34,68 | 34,79 | 1.177.200 | | 2007-04-19 | 00:00:00 | 34,70 | 34,78 | 34,51 | 34,78 | 1.108.100 | | 2007-04-20 | 00:00:00 | 34,75 | 35,10 | 34,75 | 35,00 | 1.446.500 | | 2007-04-23 | 00:00:00 | 34,94 | 35,22 | 34,88 | 35,07 | 718.100 | | 2007-04-24 | 00:00:00 | 35,05 | 35,19 | 34,69 | 35,06 | 783.500 | | 2007-04-25 | 00:00:00 | 35,05 | 36,82 | 35,00 | 36,64 | 2.184.200 | | 2007-04-26 | 00:00:00 | 36,51 | 36,69 | 36,18 | 36,60 | 1.304.100 | | 2007-04-27 | 00:00:00 | 36,45 | 36,54 | 35,91 | 35,93 | 867.700 | | 2007-04-30 | 00:00:00 | 36,05 | 36,18 | 35,68 | 35,89 | 1.138.100 | | 2007-05-01 | 00:00:00 | 35,92 | 36,48 | 35,73 | 36,45 | 1.320.000 | | 2007-05-02 | 00:00:00 | 36,37 | 37,14 | 36,35 | 37,05 | 1.372.200 | | 2007-05-03 | 00:00:00 | 37,12 | 37,14 | 36,87 | 37,08 | 863.400 | | 2007-05-04 | 00:00:00 | 37,05 | 37,48 | 36,60 | 36,82 | 1.295.000 | | 2007-05-07 | 00:00:00 | 36,99 | 37,73 | 36,99 | 37,41 | 1.456.700 | | 2007-05-08 | 00:00:00 | 37,29 | 37,66 | 37,28 | 37,61 | 949.400 | | 2007-05-09 | 00:00:00 | 37,40 | 37,51 | 36,78 | 36,87 | 1.200.200 | | 2007-05-10 | 00:00:00 | 36,91 | 37,45 | 36,69 | 37,09 | 1.527.100 | | 2007-05-11 | 00:00:00 | 36,74 | 37,73 | 36,61 | 37,66 | 1.735.300 | | 2007-05-14 | 00:00:00 | 37,73 | 38,14 | 37,31 | 37,68 | 1.472.000 | | 2007-05-15 | 00:00:00 | 37,81 | 37,98 | 37,43 | 37,46 | 1.555.500 | | 2007-05-16 | 00:00:00 | 37,74 | 38,17 | 37,53 | 37,88 | 1.078.500 | | 2007-05-17 | 00:00:00 | 37,71 | 37,90 | 37,53 | 37,65 | 1.264.300 | | 2007-05-18 | 00:00:00 | 37,83 | 37,91 | 37,48 | 37,82 | 1.590.900 | | 2007-05-21 | 00:00:00 | 37,47 | 38,48 | 37,47 | 38,29 | 1.063.700 | | 2007-05-22 | 00:00:00 | 38,22 | 38,33 | 37,96 | 38,00 | 910.300 | | 2007-05-23 | 00:00:00 | 38,00 | 38,20 | 37,80 | 37,89 | 1.632.500 | | 2007-05-24 | 00:00:00 | 38,02 | 38,11 | 37,66 | 37,76 | 1.562.900 | | 2007-05-25 | 00:00:00 | 37,71 | 38,07 | 37,65 | 37,84 | 671.400 | | 2007-05-29 | 00:00:00 | 37,70 | 38,11 | 37,57 | 37,73 | 697.100 | | 2007-05-30 | 00:00:00 | 37,61 | 38,28 | 37,38 | 38,26 | 1.302.200 | | 2007-05-31 | 00:00:00 | 38,26 | 38,70 | 38,14 | 38,40 | 1.646.100 | | 2007-06-01 | 00:00:00 | 38,53 | 39,12 | 38,45 | 38,99 | 1.495.100 | | 2007-06-04 | 00:00:00 | 38,94 | 39,44 | 38,85 | 39,32 | 1.656.800 | | 2007-06-05 | 00:00:00 | 39,26 | 39,26 | 38,62 | 38,69 | 928.200 | | 2007-06-06 | 00:00:00 | 38,61 | 38,69 | 37,70 | 37,71 | 2.809.100 | | 2007-06-07 | 00:00:00 | 37,63 | 37,63 | 37,05 | 37,23 | 1.675.900 | | 2007-06-08 | 00:00:00 | 36,80 | 37,37 | 36,75 | 37,13 | 1.492.600 | | 2007-06-11 | 00:00:00 | 37,18 | 37,98 | 37,11 | 37,73 | 1.236.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
