(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 | | 2005-09-08 | 00:00:00 | 26,53 | 26,67 | 25,44 | 25,52 | 3.422.200 | | 2005-09-09 | 00:00:00 | 25,43 | 25,73 | 24,96 | 25,30 | 2.359.500 | | 2005-09-12 | 00:00:00 | 25,31 | 26,62 | 25,06 | 26,60 | 2.795.400 | | 2005-09-13 | 00:00:00 | 26,68 | 26,95 | 26,35 | 26,76 | 2.301.100 | | 2005-09-14 | 00:00:00 | 26,63 | 27,35 | 26,26 | 27,10 | 3.872.300 | | 2005-09-15 | 00:00:00 | 27,02 | 27,20 | 26,73 | 26,82 | 1.139.200 | | 2005-09-16 | 00:00:00 | 26,72 | 27,18 | 26,60 | 27,18 | 1.738.800 | | 2005-09-19 | 00:00:00 | 27,00 | 27,25 | 26,11 | 26,29 | 2.228.400 | | 2005-09-20 | 00:00:00 | 26,35 | 26,97 | 26,29 | 26,59 | 1.284.900 | | 2005-09-21 | 00:00:00 | 26,38 | 26,77 | 26,14 | 26,35 | 1.384.500 | | 2005-09-22 | 00:00:00 | 26,43 | 26,43 | 25,95 | 26,03 | 1.817.700 | | 2005-09-23 | 00:00:00 | 25,96 | 26,67 | 25,87 | 26,42 | 1.015.800 | | 2005-09-26 | 00:00:00 | 26,59 | 26,63 | 26,00 | 26,15 | 1.114.200 | | 2005-09-27 | 00:00:00 | 26,31 | 26,38 | 25,95 | 26,08 | 1.164.400 | | 2005-09-28 | 00:00:00 | 26,04 | 26,18 | 25,89 | 26,03 | 1.442.600 | | 2005-09-29 | 00:00:00 | 25,91 | 26,04 | 25,24 | 25,61 | 2.923.600 | | 2005-09-30 | 00:00:00 | 25,57 | 27,09 | 25,39 | 27,09 | 2.763.300 | | 2005-10-03 | 00:00:00 | 27,17 | 27,20 | 26,20 | 26,79 | 2.867.200 | | 2005-10-04 | 00:00:00 | 26,69 | 27,06 | 26,67 | 26,87 | 1.037.200 | | 2005-10-05 | 00:00:00 | 26,77 | 27,12 | 26,55 | 26,71 | 2.002.200 | | 2005-10-06 | 00:00:00 | 26,58 | 27,03 | 26,30 | 26,47 | 1.665.500 | | 2005-10-07 | 00:00:00 | 26,41 | 26,80 | 26,10 | 26,10 | 781.900 | | 2005-10-10 | 00:00:00 | 26,00 | 26,18 | 25,82 | 26,04 | 692.900 | | 2005-10-11 | 00:00:00 | 25,91 | 26,22 | 25,74 | 26,01 | 5.020.600 | | 2005-10-12 | 00:00:00 | 26,04 | 26,04 | 25,08 | 25,30 | 1.762.200 | | 2005-10-13 | 00:00:00 | 25,15 | 25,30 | 24,04 | 24,54 | 3.148.500 | | 2005-10-14 | 00:00:00 | 24,43 | 24,91 | 23,93 | 24,88 | 2.126.100 | | 2005-10-17 | 00:00:00 | 24,90 | 24,97 | 24,36 | 24,49 | 2.012.800 | | 2005-10-18 | 00:00:00 | 24,49 | 25,10 | 24,10 | 24,42 | 1.711.500 | | 2005-10-19 | 00:00:00 | 24,55 | 24,83 | 24,14 | 24,79 | 1.245.200 | | 2005-10-20 | 00:00:00 | 24,90 | 25,00 | 24,64 | 24,86 | 1.129.300 | | 2005-10-21 | 00:00:00 | 24,86 | 25,10 | 24,70 | 25,10 | 1.644.400 | | 2005-10-24 | 00:00:00 | 25,10 | 25,52 | 24,97 | 25,52 | 968.500 | | 2005-10-25 | 00:00:00 | 25,29 | 25,69 | 25,29 | 25,56 | 603.800 | | 2005-10-26 | 00:00:00 | 25,41 | 25,68 | 25,28 | 25,38 | 841.800 | | 2005-10-27 | 00:00:00 | 25,43 | 25,55 | 24,55 | 24,59 | 797.500 | | 2005-10-28 | 00:00:00 | 24,75 | 24,89 | 24,34 | 24,49 | 2.546.000 | | 2005-10-31 | 00:00:00 | 24,45 | 24,95 | 24,32 | 24,78 | 1.441.900 | | 2005-11-01 | 00:00:00 | 24,82 | 24,82 | 24,36 | 24,43 | 1.037.000 | | 2005-11-02 | 00:00:00 | 24,49 | 24,77 | 24,15 | 24,70 | 2.141.800 | | 2005-11-03 | 00:00:00 | 24,95 | 25,16 | 24,60 | 25,14 | 1.063.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
