(Login BolsaPT & Canal Forex) |
|
Linear Technology - [Ticker: LLTC] | | Última Trade | 65,000 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | Variação | -65,000 (-100.00%) | Capitalização Bolsista | 0 | Bid / Ask | N/A | EPS | 0,00 | Abertura | 65,000 | PER | 0,00% | Máximo | 0,000 | Pagamento Dividendo | | Mínimo | 0,000 | Data Ex-Dividendo | | Fecho Anterior | 65,000 | Yield | | Volume | 0 | 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 LLTC de 2000-01-01 a 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-07-24 | 00:00:00 | 25,60 | 29,46 | 25,10 | 29,45 | 17.430.700 | 2002-07-25 | 00:00:00 | 28,30 | 28,35 | 24,41 | 25,86 | 17.345.800 | 2002-07-26 | 00:00:00 | 26,11 | 26,50 | 24,17 | 25,16 | 9.835.000 | 2002-07-29 | 00:00:00 | 25,55 | 27,54 | 25,03 | 26,83 | 8.409.200 | 2002-07-30 | 00:00:00 | 26,40 | 28,51 | 26,17 | 28,38 | 7.624.000 | 2002-07-31 | 00:00:00 | 27,86 | 27,90 | 26,10 | 27,08 | 7.339.600 | 2002-08-01 | 00:00:00 | 26,95 | 27,44 | 25,70 | 25,75 | 5.820.800 | 2002-08-02 | 00:00:00 | 25,61 | 25,65 | 23,67 | 24,82 | 9.155.800 | 2002-08-05 | 00:00:00 | 24,62 | 24,85 | 23,61 | 23,86 | 5.870.800 | 2002-08-06 | 00:00:00 | 24,75 | 26,55 | 24,44 | 25,74 | 7.413.900 | 2002-08-07 | 00:00:00 | 26,97 | 27,71 | 25,05 | 26,48 | 7.655.900 | 2002-08-08 | 00:00:00 | 26,25 | 28,16 | 25,51 | 28,00 | 5.529.500 | 2002-08-09 | 00:00:00 | 27,60 | 28,18 | 26,85 | 27,46 | 4.965.400 | 2002-08-12 | 00:00:00 | 28,15 | 28,24 | 26,84 | 27,65 | 4.934.900 | 2002-08-13 | 00:00:00 | 27,80 | 29,00 | 26,27 | 26,28 | 6.175.000 | 2002-08-14 | 00:00:00 | 26,41 | 28,65 | 25,90 | 28,64 | 7.092.200 | 2002-08-15 | 00:00:00 | 28,77 | 30,00 | 28,20 | 29,33 | 7.499.600 | 2002-08-16 | 00:00:00 | 28,75 | 32,00 | 28,63 | 31,74 | 8.564.700 | 2002-08-19 | 00:00:00 | 31,49 | 33,33 | 31,10 | 33,10 | 5.610.700 | 2002-08-20 | 00:00:00 | 32,70 | 32,80 | 30,98 | 31,47 | 6.137.400 | 2002-08-21 | 00:00:00 | 31,80 | 33,05 | 31,62 | 32,94 | 6.897.800 | 2002-08-22 | 00:00:00 | 32,92 | 33,54 | 31,77 | 32,48 | 6.315.400 | 2002-08-23 | 00:00:00 | 32,43 | 32,44 | 30,51 | 30,83 | 5.285.600 | 2002-08-26 | 00:00:00 | 31,40 | 31,53 | 30,10 | 31,05 | 5.122.800 | 2002-08-27 | 00:00:00 | 31,39 | 31,40 | 29,18 | 29,21 | 5.739.500 | 2002-08-28 | 00:00:00 | 28,25 | 28,29 | 27,08 | 27,20 | 10.031.600 | 2002-08-29 | 00:00:00 | 26,76 | 27,63 | 26,17 | 26,91 | 8.508.200 | 2002-08-30 | 00:00:00 | 26,68 | 27,06 | 26,07 | 26,22 | 7.406.200 | 2002-09-03 | 00:00:00 | 25,50 | 25,87 | 24,30 | 24,75 | 10.698.100 | 2002-09-04 | 00:00:00 | 24,99 | 25,57 | 23,95 | 25,09 | 7.482.900 | 2002-09-05 | 00:00:00 | 24,59 | 24,84 | 23,63 | 23,97 | 6.343.900 | 2002-09-06 | 00:00:00 | 24,45 | 25,20 | 23,63 | 23,77 | 13.283.400 | 2002-09-09 | 00:00:00 | 23,61 | 23,98 | 22,65 | 23,50 | 9.698.200 | 2002-09-10 | 00:00:00 | 23,74 | 24,88 | 23,50 | 23,83 | 9.372.500 | 2002-09-11 | 00:00:00 | 24,16 | 25,30 | 24,00 | 24,33 | 6.767.400 | 2002-09-12 | 00:00:00 | 23,62 | 23,71 | 22,78 | 22,87 | 6.301.600 | 2002-09-13 | 00:00:00 | 22,85 | 23,49 | 22,31 | 22,52 | 7.062.700 | 2002-09-16 | 00:00:00 | 22,45 | 22,45 | 20,87 | 21,20 | 8.990.200 | 2002-09-17 | 00:00:00 | 21,95 | 22,11 | 20,38 | 20,56 | 9.949.400 | 2002-09-18 | 00:00:00 | 20,24 | 21,76 | 20,18 | 21,40 | 12.906.100 | 2002-09-19 | 00:00:00 | 20,74 | 21,79 | 20,50 | 20,59 | 8.873.200 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|