(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 | 2016-06-06 | 00:00:00 | 47,39 | 47,64 | 47,06 | 47,10 | 1.649.800 | 2016-06-20 | 00:00:00 | 46,74 | 47,10 | 46,50 | 46,71 | 1.847.100 | 2016-06-30 | 00:00:00 | 45,65 | 46,53 | 45,48 | 46,53 | 2.225.200 | 2016-07-01 | 00:00:00 | 46,27 | 46,39 | 45,96 | 46,22 | 1.365.900 | 2016-07-05 | 00:00:00 | 45,95 | 46,03 | 45,18 | 45,31 | 2.264.500 | 2016-07-18 | 00:00:00 | 48,88 | 49,15 | 48,58 | 48,60 | 1.420.700 | 2016-07-27 | 00:00:00 | 60,50 | 60,77 | 59,08 | 59,23 | 22.553.100 | 2016-07-28 | 00:00:00 | 59,41 | 60,54 | 59,09 | 60,50 | 6.406.800 | 2016-07-29 | 00:00:00 | 60,16 | 60,40 | 59,74 | 59,99 | 2.677.500 | 2016-08-01 | 00:00:00 | 59,76 | 60,10 | 59,49 | 59,66 | 2.526.600 | 2016-08-02 | 00:00:00 | 59,49 | 59,58 | 59,17 | 59,17 | 3.409.600 | 2016-08-03 | 00:00:00 | 58,99 | 59,31 | 58,70 | 59,22 | 2.980.800 | 2016-08-04 | 00:00:00 | 59,17 | 59,36 | 59,01 | 59,12 | 2.680.600 | 2016-08-05 | 00:00:00 | 58,78 | 59,22 | 58,78 | 58,93 | 4.642.100 | 2016-08-24 | 00:00:00 | 58,76 | 58,79 | 58,52 | 58,67 | 1.108.100 | 2016-08-25 | 00:00:00 | 58,79 | 58,79 | 58,43 | 58,47 | 1.588.500 | 2016-08-26 | 00:00:00 | 58,50 | 58,77 | 58,18 | 58,54 | 1.483.000 | 2016-08-29 | 00:00:00 | 58,60 | 58,75 | 58,42 | 58,44 | 1.685.800 | 2016-09-01 | 00:00:00 | 58,38 | 58,69 | 58,11 | 58,66 | 1.416.900 | 2016-09-02 | 00:00:00 | 58,88 | 58,93 | 58,52 | 58,76 | 1.163.100 | 2016-09-12 | 00:00:00 | 57,65 | 58,40 | 57,50 | 58,37 | 1.339.800 | 2016-09-20 | 00:00:00 | 58,85 | 58,85 | 58,21 | 58,48 | 2.162.500 | 2016-09-21 | 00:00:00 | 58,57 | 58,97 | 58,42 | 58,93 | 1.890.200 | 2016-10-13 | 00:00:00 | 58,54 | 58,87 | 58,47 | 58,75 | 2.244.200 | 2016-10-14 | 00:00:00 | 58,91 | 59,29 | 58,79 | 59,09 | 2.074.300 | 2016-11-03 | 00:00:00 | 59,83 | 59,94 | 59,71 | 59,86 | 3.724.000 | 2016-11-04 | 00:00:00 | 59,95 | 60,00 | 59,67 | 59,72 | 2.419.200 | 2016-11-29 | 00:00:00 | 62,47 | 62,68 | 62,25 | 62,57 | 2.775.900 | 2016-11-30 | 00:00:00 | 62,57 | 62,72 | 62,38 | 62,53 | 4.270.500 | 2016-12-07 | 00:00:00 | 61,67 | 62,40 | 61,61 | 62,39 | 1.724.600 | 2016-12-08 | 00:00:00 | 62,35 | 62,69 | 62,35 | 62,65 | 1.808.600 | 2016-12-27 | 00:00:00 | 62,63 | 62,76 | 62,58 | 62,66 | 439.200 | 2017-01-10 | 00:00:00 | 62,18 | 62,36 | 62,15 | 62,33 | 1.677.300 | 2017-01-11 | 00:00:00 | 62,23 | 62,39 | 62,21 | 62,39 | 1.277.900 | 2017-01-12 | 00:00:00 | 62,24 | 62,37 | 61,99 | 62,27 | 903.600 | 2017-01-13 | 00:00:00 | 62,21 | 62,44 | 62,21 | 62,37 | 852.900 | 2017-01-23 | 00:00:00 | 62,35 | 62,55 | 62,32 | 62,37 | 1.066.100 | 2017-01-30 | 00:00:00 | 63,42 | 63,52 | 63,07 | 63,43 | 656.500 | 2017-02-07 | 00:00:00 | 63,41 | 63,57 | 63,24 | 63,55 | 1.327.100 | 2017-02-08 | 00:00:00 | 63,52 | 63,86 | 63,45 | 63,83 | 1.171.500 | 2017-02-09 | 00:00:00 | 63,90 | 63,90 | 63,51 | 63,53 | 1.247.900 | | << < 81 82 83 84 85 86 87 88 89 90 91 92 > >> |
|