Última Hora: "Farmácias abrem 24 horas por dia mas sem cobrar taxas - Diário de Notícias - Lisboa" Fri, 03 Sep 2010 00:27:24 GMT+00:00    "3G Capital compra Burger King por 3.122 milhões de euros - OJE" Fri, 03 Sep 2010 00:48:56 GMT+00:00    "Bruxelas aprova 2,4 milhões para pessoal da Qimonda - Diário de Notícias - Lisboa" Fri, 03 Sep 2010 07:41:38 GMT+00:00    "Pestana Porto Santo em All Inclusive - Opção Turismo" Fri, 03 Sep 2010 08:27:10 GMT+00:00    "Euribor a 12 meses sobe há duas sessões - Diário Económico" Fri, 03 Sep 2010 09:34:15 GMT+00:00    "Investimento e consumo puxam pelo PIB europeu - DiarioEconomico.com" Thu, 02 Sep 2010 23:17:11 GMT+00:00    "Galp e banca colocam bolsa portuguesa em queda - Jornal de Negócios - Portugal" Fri, 03 Sep 2010 09:38:26 GMT+00:00   "Pedro Silva Pereira sobre o Orçamento: "Espero que existam ... - Jornal de Negócios - Portugal" Fri, 03 Sep 2010 09:08:16 GMT+00:00    "UGT abre a porta a um novo acordo para o salário mínimo no próximo ano - Público.pt" Fri, 03 Sep 2010 06:49:00 GMT+00:00    "TAP bate recorde de passageiros - Record" Fri, 03 Sep 2010 00:05:24 GMT+00:00      Para mais notícias, clique aqui.

Área de Acesso
       
       
Lembrar Sempre 
(Login BolsaPT & Canal Forex)

Sem variação
ADC Telecommunica - [Ticker: ADCT]Gráfico ADC Telecommunica  Notícias ADC Telecommunica  Download de Históricos Metastock ADC Telecommunica e Outros  Análise Técnica ADC Telecommunica  
Última Trade12,720Range 52 Semanas[5,180 - 12,740]
Hora da Última Trade2010-09-02 - 21:00Price-Target 1 Ano11,810
Variação0,000 (0,000%)Capitalização Bolsista1
Bid / Ask0,500 x 100 - 12,750 x 5EPS0,50
Abertura0,000PER25,62%
Máximo0,000Pagamento DividendoN/A
Mínimo0,000Data Ex-Dividendo2010-09-03
Fecho Anterior0,000YieldN/A
Volume0Volume Médio (3m)6.764.730
Nota: Os dados podem apresentar atraso de alguns minutos.
Ver históricos e cotações de outros activos
Download do Histórico em CSV
Cotações para ADCT de 2000-01-01 a 2010-09-03
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2000-01-0300:00:0072,3172,5066,3872,50440.000
2000-01-0400:00:0070,0071,3865,0665,13509.300
2000-01-0500:00:0064,2565,1361,3863,13577.900
2000-01-0600:00:0063,0270,0061,0062,38748.500
2000-01-0700:00:0062,4770,0061,8869,56662.300
2000-01-1000:00:0070,1973,0667,5072,88557.700
2000-01-1100:00:0070,8174,0066,5666,81584.800
2000-01-1200:00:0068,2272,5065,3869,25456.600
2000-01-1300:00:0070,2272,2367,6371,94296.400
2000-01-1400:00:0074,1376,3873,0075,13569.100
2000-01-1800:00:0074,9475,5073,5074,31364.200
2000-01-1900:00:0074,3175,9470,4473,31298.100
2000-01-2000:00:0074,2575,5071,0074,19254.600
2000-01-2100:00:0075,2575,3872,3874,00238.700
2000-01-2400:00:0074,2575,0068,3868,75296.100
2000-01-2500:00:0068,8872,1365,5072,00461.800
2000-01-2600:00:0072,2572,9466,5067,13301.700
2000-01-2700:00:0068,6370,7565,0866,94400.700
2000-01-2800:00:0066,7569,7561,5063,00475.800
2000-01-3100:00:0064,0066,5061,7565,94392.900
2000-02-0100:00:0066,7570,3164,6369,06361.400
2000-02-0200:00:0069,0071,7567,6369,25285.800
2000-02-0300:00:0067,9468,5063,1367,56696.600
2000-02-0400:00:0068,0071,5067,0070,06459.700
2000-02-0700:00:0072,6372,6368,5069,00433.900
2000-02-0800:00:0070,7271,0669,5070,38302.100
2000-02-0900:00:0071,8174,0069,5070,41305.100
2000-02-1000:00:0071,3873,6371,0073,06223.700
2000-02-1100:00:0073,2573,5071,7571,94282.400
2000-02-1400:00:0071,9175,0071,3175,00442.600
2000-02-1500:00:0075,4480,8874,0679,06854.000
2000-02-1600:00:0040,6944,2539,8341,62658.700
2000-02-1700:00:0043,6945,7540,6945,12899.100
2000-02-1800:00:0046,8746,9441,7541,94989.800
2000-02-2200:00:0043,3748,2542,3746,81714.200
2000-02-2300:00:00155,75156,19144,38154,0023.152
2000-02-2400:00:0045,0045,2543,0644,50796.600
2000-02-2500:00:0045,3745,5643,0043,33515.100
2000-02-2800:00:0043,1245,4441,0643,69388.800
2000-02-2900:00:0044,5046,2543,7544,87740.700
2000-03-0100:00:0046,2546,2543,5645,31405.700
2000-03-0200:00:0045,1946,4444,5045,00360.100
2000-03-0300:00:0046,1247,2544,3147,06650.400
2000-03-0600:00:0047,9449,2547,5049,00515.900
2000-03-0700:00:0050,0051,0047,6947,75651.300
2000-03-0800:00:0048,8150,1247,3749,81670.000
2000-03-0900:00:0051,0655,5051,0655,19794.800
2000-03-1000:00:0055,0056,0053,3153,75559.200
2000-03-1300:00:0051,0053,0049,7551,37492.700
2000-03-1400:00:0053,1954,1950,5050,75639.300
2000-03-1500:00:0050,9451,1247,0648,69525.400
2000-03-1600:00:0048,8153,0046,6952,56544.200
2000-03-1700:00:0050,2554,2550,0652,50582.500
2000-03-2000:00:0053,0053,0647,8149,50353.800
2000-03-2100:00:0051,0055,0048,0054,87557.100
2000-03-2200:00:0055,0058,9452,0057,62716.600
2000-03-2300:00:0057,3758,5055,3156,44356.600
2000-03-2400:00:0057,8758,0053,0055,00555.300
2000-03-2700:00:0055,6256,7553,5054,19370.700
2000-03-2800:00:0055,0055,0651,0052,62378.000
2000-03-2900:00:0053,0653,2549,2551,75358.100
2000-03-3000:00:0049,0052,3748,0048,44431.500
2000-03-3100:00:0049,4454,0047,7553,87495.900
2000-04-0300:00:0053,4454,5050,2550,56389.500
2000-04-0400:00:0050,8753,0043,0047,94825.100
2000-04-0500:00:0046,9849,6245,8748,00561.100
2000-04-0600:00:0049,2551,8748,5051,00554.400
2000-04-0700:00:0052,0052,5050,0051,94308.000
2000-04-1000:00:0051,8752,0045,5045,50350.800
2000-04-1100:00:0045,2551,0045,2549,56588.700
2000-04-1200:00:0050,0051,0046,0047,00560.100
2000-04-1300:00:0048,1253,0046,0051,87798.200
2000-04-1400:00:0051,0051,2546,2547,69885.700
2000-04-1700:00:0046,3753,5645,3753,12785.200
2000-04-1800:00:0053,0053,2550,0052,56503.500
2000-04-1900:00:0051,6252,1250,3750,62436.800
2000-04-2000:00:0051,3754,6250,7553,87575.600
2000-04-2400:00:0053,4455,1248,5651,25506.200
2000-04-2500:00:0053,5058,0053,0057,75819.100
2000-04-2600:00:0058,0658,1254,0054,37616.200
2000-04-2700:00:0053,4463,0052,1262,69912.800
2000-04-2800:00:0062,0064,5058,3160,75730.400
2000-05-0100:00:0061,7562,0059,3761,87627.800
2000-05-0200:00:0060,8160,8754,8755,06469.000
2000-05-0300:00:0055,1258,5053,0058,37738.500
2000-05-0400:00:0058,3758,9455,3757,25394.600
2000-05-0500:00:0056,5064,2555,5063,121.041.400
2000-05-0800:00:0062,0063,5060,3762,81656.000
2000-05-0900:00:0063,6264,3757,0058,06632.400
2000-05-1000:00:0057,0058,6253,3753,50693.300
2000-05-1100:00:0057,0059,7554,9459,121.139.000
2000-05-1200:00:0060,8763,3160,0061,81754.800
2000-05-1500:00:0061,3162,0056,6961,50554.900
2000-05-1600:00:0062,7565,2560,1263,00627.200
2000-05-1700:00:0063,2563,2561,5662,31590.400
2000-05-1800:00:0062,7563,7559,5060,44586.400
2000-05-1900:00:0060,4464,1258,0058,311.232.200
2000-05-2200:00:0058,3761,0053,0060,44697.500
2000-05-2300:00:0060,6964,6960,6264,311.282.900
2000-05-2400:00:0063,1264,0056,7561,871.022.600
2000-05-2500:00:0063,1268,7563,1266,191.331.000
Filtrar o histórico: de / / até / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Pesquisas na Internet:

Largura do Site:

 Imagem de Fundo:

Copyright@1998-2010 - BolsaPT.com, todos os direitos reservados.
Fórum de Bolsa Cotações de Bolsa Notícias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters