(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-07-30 | 00:00:00 | 31,48 | 31,55 | 30,82 | 31,18 | 1.394.200 | | 2004-08-02 | 00:00:00 | 31,00 | 31,23 | 30,90 | 31,14 | 1.069.800 | | 2004-08-03 | 00:00:00 | 31,00 | 31,20 | 30,95 | 31,20 | 1.320.600 | | 2004-08-04 | 00:00:00 | 31,00 | 31,08 | 29,80 | 30,01 | 1.784.500 | | 2004-08-05 | 00:00:00 | 29,95 | 30,14 | 29,70 | 30,06 | 1.525.500 | | 2004-08-06 | 00:00:00 | 29,80 | 30,39 | 29,51 | 30,10 | 888.400 | | 2004-08-09 | 00:00:00 | 29,86 | 30,10 | 28,91 | 29,35 | 1.040.200 | | 2004-08-10 | 00:00:00 | 29,11 | 29,40 | 28,81 | 29,24 | 1.641.800 | | 2004-08-11 | 00:00:00 | 28,92 | 29,20 | 28,60 | 29,15 | 1.123.000 | | 2004-08-12 | 00:00:00 | 29,44 | 29,50 | 28,86 | 29,22 | 1.300.800 | | 2004-08-13 | 00:00:00 | 29,15 | 31,20 | 29,11 | 31,07 | 2.258.600 | | 2004-08-16 | 00:00:00 | 30,84 | 31,86 | 30,51 | 31,50 | 1.792.400 | | 2004-08-17 | 00:00:00 | 31,44 | 32,72 | 31,22 | 32,62 | 1.717.500 | | 2004-08-18 | 00:00:00 | 32,45 | 32,65 | 32,19 | 32,42 | 1.626.500 | | 2004-08-19 | 00:00:00 | 32,60 | 32,60 | 32,25 | 32,43 | 885.400 | | 2004-08-20 | 00:00:00 | 32,50 | 33,39 | 32,40 | 33,34 | 574.300 | | 2004-08-23 | 00:00:00 | 33,30 | 34,00 | 33,19 | 33,39 | 1.120.200 | | 2004-08-24 | 00:00:00 | 33,43 | 33,57 | 33,01 | 33,21 | 705.400 | | 2004-08-25 | 00:00:00 | 33,39 | 33,39 | 33,00 | 33,06 | 362.500 | | 2004-08-26 | 00:00:00 | 33,00 | 33,11 | 32,56 | 32,56 | 775.500 | | 2004-08-27 | 00:00:00 | 32,74 | 32,79 | 32,49 | 32,50 | 417.900 | | 2004-08-30 | 00:00:00 | 32,51 | 32,75 | 32,32 | 32,51 | 1.289.900 | | 2004-08-31 | 00:00:00 | 32,45 | 33,80 | 32,40 | 33,80 | 928.400 | | 2004-09-01 | 00:00:00 | 33,45 | 33,60 | 33,10 | 33,44 | 857.700 | | 2004-09-02 | 00:00:00 | 33,26 | 33,55 | 33,06 | 33,48 | 540.400 | | 2004-09-03 | 00:00:00 | 33,55 | 33,64 | 33,29 | 33,38 | 286.200 | | 2004-09-07 | 00:00:00 | 33,32 | 33,55 | 33,30 | 33,30 | 445.800 | | 2004-09-08 | 00:00:00 | 33,63 | 33,65 | 33,08 | 33,25 | 923.400 | | 2004-09-09 | 00:00:00 | 33,08 | 33,66 | 33,08 | 33,51 | 734.500 | | 2004-09-10 | 00:00:00 | 33,20 | 33,64 | 33,11 | 33,50 | 566.700 | | 2004-09-13 | 00:00:00 | 33,42 | 33,73 | 33,42 | 33,61 | 796.600 | | 2004-09-14 | 00:00:00 | 33,50 | 33,74 | 33,50 | 33,60 | 1.760.000 | | 2004-09-15 | 00:00:00 | 33,52 | 33,60 | 33,34 | 33,50 | 1.314.400 | | 2004-09-16 | 00:00:00 | 33,40 | 33,84 | 33,40 | 33,76 | 705.500 | | 2004-09-17 | 00:00:00 | 33,79 | 34,20 | 33,40 | 33,60 | 755.000 | | 2004-09-20 | 00:00:00 | 33,54 | 33,90 | 33,00 | 33,18 | 476.800 | | 2004-09-21 | 00:00:00 | 33,10 | 33,29 | 32,99 | 33,04 | 727.600 | | 2004-09-22 | 00:00:00 | 33,09 | 33,10 | 32,90 | 32,95 | 712.700 | | 2004-09-23 | 00:00:00 | 33,05 | 33,44 | 32,92 | 33,09 | 609.100 | | 2004-09-24 | 00:00:00 | 32,99 | 33,20 | 32,80 | 32,91 | 549.500 | | 2004-09-27 | 00:00:00 | 32,77 | 32,98 | 32,75 | 32,86 | 836.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
