(Login BolsaPT & Canal Forex) |
|
 ADC Telecommunica - [Ticker: ADCT] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | N/A (N/A) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | 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 ADCT de 2000-01-01 a 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-01 | 00:00:00 | 4,01 | 4,27 | 3,92 | 4,25 | 714.900 | | 2002-04-02 | 00:00:00 | 4,14 | 4,20 | 4,07 | 4,15 | 659.200 | | 2002-04-03 | 00:00:00 | 4,15 | 4,18 | 3,97 | 4,07 | 484.700 | | 2002-04-04 | 00:00:00 | 4,06 | 4,18 | 3,90 | 4,11 | 647.500 | | 2002-04-05 | 00:00:00 | 4,12 | 4,13 | 3,90 | 3,94 | 452.300 | | 2002-04-08 | 00:00:00 | 3,90 | 4,10 | 3,85 | 4,09 | 523.900 | | 2002-04-09 | 00:00:00 | 4,04 | 4,13 | 3,86 | 3,88 | 678.600 | | 2002-04-10 | 00:00:00 | 3,96 | 4,00 | 3,68 | 3,75 | 999.600 | | 2002-04-11 | 00:00:00 | 3,75 | 3,79 | 3,62 | 3,73 | 762.800 | | 2002-04-12 | 00:00:00 | 3,73 | 3,84 | 3,52 | 3,60 | 684.300 | | 2002-04-15 | 00:00:00 | 3,62 | 3,70 | 3,55 | 3,63 | 450.900 | | 2002-04-16 | 00:00:00 | 3,74 | 4,06 | 3,70 | 4,04 | 701.700 | | 2002-04-17 | 00:00:00 | 4,10 | 4,15 | 4,00 | 4,08 | 669.700 | | 2002-04-18 | 00:00:00 | 4,04 | 4,10 | 3,81 | 3,93 | 568.700 | | 2002-04-19 | 00:00:00 | 3,97 | 4,03 | 3,80 | 3,87 | 361.600 | | 2002-04-22 | 00:00:00 | 3,78 | 3,87 | 3,62 | 3,69 | 808.600 | | 2002-04-23 | 00:00:00 | 3,69 | 3,90 | 3,61 | 3,85 | 665.800 | | 2002-04-24 | 00:00:00 | 3,95 | 4,06 | 3,83 | 3,83 | 547.700 | | 2002-04-25 | 00:00:00 | 3,80 | 4,04 | 3,80 | 3,96 | 417.300 | | 2002-04-26 | 00:00:00 | 4,00 | 4,03 | 3,58 | 3,60 | 757.400 | | 2002-04-29 | 00:00:00 | 3,64 | 3,70 | 3,55 | 3,65 | 659.500 | | 2002-04-30 | 00:00:00 | 3,68 | 3,95 | 3,65 | 3,89 | 844.700 | | 2002-05-01 | 00:00:00 | 3,90 | 3,90 | 3,64 | 3,69 | 722.000 | | 2002-05-02 | 00:00:00 | 3,70 | 3,75 | 3,51 | 3,53 | 657.300 | | 2002-05-03 | 00:00:00 | 3,55 | 3,64 | 3,46 | 3,51 | 715.900 | | 2002-05-06 | 00:00:00 | 3,54 | 3,56 | 3,46 | 3,51 | 855.500 | | 2002-05-07 | 00:00:00 | 3,58 | 3,72 | 3,46 | 3,51 | 605.800 | | 2002-05-08 | 00:00:00 | 3,64 | 4,00 | 3,50 | 3,96 | 989.400 | | 2002-05-09 | 00:00:00 | 3,85 | 3,93 | 3,69 | 3,71 | 523.800 | | 2002-05-10 | 00:00:00 | 3,75 | 3,77 | 3,50 | 3,52 | 591.800 | | 2002-05-13 | 00:00:00 | 3,55 | 3,85 | 3,53 | 3,79 | 495.400 | | 2002-05-14 | 00:00:00 | 3,88 | 3,90 | 3,67 | 3,77 | 737.800 | | 2002-05-15 | 00:00:00 | 3,74 | 3,95 | 3,71 | 3,83 | 739.100 | | 2002-05-16 | 00:00:00 | 3,84 | 4,00 | 3,83 | 3,99 | 602.900 | | 2002-05-17 | 00:00:00 | 4,05 | 4,09 | 3,96 | 3,98 | 1.305.900 | | 2002-05-20 | 00:00:00 | 3,91 | 3,98 | 3,79 | 3,80 | 436.000 | | 2002-05-21 | 00:00:00 | 3,84 | 3,90 | 3,55 | 3,56 | 609.500 | | 2002-05-22 | 00:00:00 | 3,61 | 3,77 | 3,55 | 3,76 | 484.100 | | 2002-05-23 | 00:00:00 | 3,56 | 3,79 | 3,35 | 3,79 | 2.475.600 | | 2002-05-24 | 00:00:00 | 3,65 | 3,75 | 3,52 | 3,55 | 407.600 | | 2002-05-28 | 00:00:00 | 3,62 | 3,66 | 3,48 | 3,61 | 718.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
