(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 | | 2005-05-16 | 00:00:00 | 41,83 | 41,83 | 41,07 | 41,21 | 508.500 | | 2005-05-17 | 00:00:00 | 41,22 | 41,22 | 40,60 | 40,89 | 956.200 | | 2005-05-18 | 00:00:00 | 40,95 | 41,44 | 40,80 | 41,09 | 1.856.300 | | 2005-05-19 | 00:00:00 | 41,09 | 42,08 | 41,07 | 41,99 | 1.151.900 | | 2005-05-20 | 00:00:00 | 42,06 | 43,17 | 41,98 | 42,99 | 1.878.400 | | 2005-05-23 | 00:00:00 | 42,73 | 43,13 | 42,50 | 42,89 | 1.298.900 | | 2005-05-24 | 00:00:00 | 42,61 | 42,99 | 42,54 | 42,76 | 425.700 | | 2005-05-25 | 00:00:00 | 42,60 | 42,80 | 42,28 | 42,51 | 408.300 | | 2005-05-26 | 00:00:00 | 42,47 | 42,81 | 42,47 | 42,70 | 687.000 | | 2005-05-27 | 00:00:00 | 42,83 | 42,83 | 42,50 | 42,59 | 520.400 | | 2005-05-31 | 00:00:00 | 42,52 | 42,66 | 41,90 | 41,91 | 853.500 | | 2005-06-01 | 00:00:00 | 41,88 | 42,14 | 41,75 | 42,04 | 546.500 | | 2005-06-02 | 00:00:00 | 42,04 | 42,62 | 41,80 | 42,49 | 649.400 | | 2005-06-03 | 00:00:00 | 42,61 | 42,85 | 42,23 | 42,31 | 531.000 | | 2005-06-06 | 00:00:00 | 42,35 | 42,50 | 42,04 | 42,20 | 428.000 | | 2005-06-07 | 00:00:00 | 42,28 | 42,85 | 42,00 | 42,35 | 1.391.500 | | 2005-06-08 | 00:00:00 | 42,23 | 42,92 | 42,23 | 42,45 | 727.100 | | 2005-06-09 | 00:00:00 | 42,51 | 43,55 | 42,50 | 43,41 | 1.562.800 | | 2005-06-10 | 00:00:00 | 43,52 | 43,84 | 43,32 | 43,69 | 748.200 | | 2005-06-13 | 00:00:00 | 43,75 | 43,90 | 43,56 | 43,83 | 1.531.700 | | 2005-06-14 | 00:00:00 | 43,94 | 44,56 | 43,81 | 44,35 | 1.801.300 | | 2005-06-15 | 00:00:00 | 44,35 | 44,49 | 44,13 | 44,38 | 1.367.500 | | 2005-06-16 | 00:00:00 | 44,58 | 45,21 | 44,28 | 45,19 | 2.075.500 | | 2005-06-17 | 00:00:00 | 45,51 | 46,58 | 45,35 | 46,15 | 4.438.000 | | 2005-06-20 | 00:00:00 | 46,19 | 46,90 | 46,09 | 46,84 | 1.864.000 | | 2005-06-21 | 00:00:00 | 46,97 | 47,26 | 46,79 | 47,09 | 2.575.900 | | 2005-06-22 | 00:00:00 | 47,34 | 47,94 | 46,96 | 47,74 | 2.027.900 | | 2005-06-23 | 00:00:00 | 47,74 | 48,40 | 47,50 | 47,95 | 2.377.700 | | 2005-06-24 | 00:00:00 | 48,05 | 48,15 | 47,45 | 47,80 | 2.032.800 | | 2005-06-27 | 00:00:00 | 47,34 | 48,08 | 46,25 | 46,55 | 1.321.200 | | 2005-06-28 | 00:00:00 | 46,50 | 47,32 | 46,41 | 46,61 | 1.002.200 | | 2005-06-29 | 00:00:00 | 46,66 | 46,93 | 46,47 | 46,62 | 576.600 | | 2005-06-30 | 00:00:00 | 46,83 | 46,89 | 46,59 | 46,61 | 929.200 | | 2005-07-01 | 00:00:00 | 46,67 | 46,96 | 46,60 | 46,62 | 646.600 | | 2005-07-05 | 00:00:00 | 46,28 | 46,54 | 45,60 | 46,25 | 949.500 | | 2005-07-06 | 00:00:00 | 45,96 | 46,69 | 45,75 | 46,02 | 969.500 | | 2005-07-07 | 00:00:00 | 45,80 | 46,86 | 45,55 | 46,74 | 905.300 | | 2005-07-08 | 00:00:00 | 46,81 | 47,44 | 46,37 | 47,32 | 662.200 | | 2005-07-11 | 00:00:00 | 47,59 | 47,75 | 47,30 | 47,69 | 1.031.600 | | 2005-07-12 | 00:00:00 | 47,79 | 48,09 | 47,50 | 47,95 | 4.028.300 | | 2005-07-13 | 00:00:00 | 48,05 | 48,20 | 47,47 | 47,54 | 808.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
