(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-05-28 | 00:00:00 | 3,62 | 3,66 | 3,48 | 3,61 | 718.000 | | 2002-05-29 | 00:00:00 | 3,54 | 3,61 | 3,47 | 3,49 | 688.000 | | 2002-05-30 | 00:00:00 | 3,48 | 3,52 | 3,44 | 3,48 | 881.300 | | 2002-05-31 | 00:00:00 | 3,52 | 3,53 | 3,26 | 3,35 | 1.048.900 | | 2002-06-03 | 00:00:00 | 3,35 | 3,39 | 3,11 | 3,12 | 823.300 | | 2002-06-04 | 00:00:00 | 3,28 | 3,33 | 3,12 | 3,23 | 816.300 | | 2002-06-05 | 00:00:00 | 3,23 | 3,28 | 3,03 | 3,16 | 1.065.900 | | 2002-06-06 | 00:00:00 | 3,17 | 3,17 | 2,95 | 2,97 | 757.300 | | 2002-06-07 | 00:00:00 | 3,00 | 3,18 | 2,97 | 3,05 | 757.500 | | 2002-06-10 | 00:00:00 | 3,03 | 3,07 | 2,76 | 2,84 | 633.400 | | 2002-06-11 | 00:00:00 | 2,93 | 2,95 | 2,55 | 2,55 | 840.500 | | 2002-06-12 | 00:00:00 | 2,46 | 2,73 | 2,43 | 2,56 | 1.499.000 | | 2002-06-13 | 00:00:00 | 2,56 | 2,77 | 2,48 | 2,60 | 809.600 | | 2002-06-14 | 00:00:00 | 2,54 | 2,62 | 2,45 | 2,59 | 652.100 | | 2002-06-17 | 00:00:00 | 2,63 | 2,77 | 2,55 | 2,66 | 637.700 | | 2002-06-18 | 00:00:00 | 2,57 | 2,74 | 2,50 | 2,51 | 568.200 | | 2002-06-19 | 00:00:00 | 2,62 | 2,62 | 2,33 | 2,35 | 1.024.400 | | 2002-06-20 | 00:00:00 | 2,35 | 2,47 | 2,16 | 2,21 | 1.089.900 | | 2002-06-21 | 00:00:00 | 2,02 | 2,29 | 1,85 | 1,91 | 1.929.800 | | 2002-06-24 | 00:00:00 | 1,92 | 2,38 | 1,91 | 2,32 | 2.008.500 | | 2002-06-25 | 00:00:00 | 2,43 | 2,44 | 2,17 | 2,27 | 1.040.600 | | 2002-06-26 | 00:00:00 | 2,03 | 2,20 | 1,95 | 2,15 | 1.046.700 | | 2002-06-27 | 00:00:00 | 2,19 | 2,25 | 1,95 | 2,14 | 842.100 | | 2002-06-28 | 00:00:00 | 2,05 | 2,29 | 2,05 | 2,29 | 804.100 | | 2002-07-01 | 00:00:00 | 2,27 | 2,35 | 2,14 | 2,17 | 534.700 | | 2002-07-02 | 00:00:00 | 2,15 | 2,23 | 2,00 | 2,07 | 706.300 | | 2002-07-03 | 00:00:00 | 2,07 | 2,25 | 2,02 | 2,24 | 742.300 | | 2002-07-05 | 00:00:00 | 2,29 | 2,56 | 2,24 | 2,52 | 368.600 | | 2002-07-08 | 00:00:00 | 2,49 | 2,53 | 2,25 | 2,26 | 641.200 | | 2002-07-09 | 00:00:00 | 2,37 | 2,38 | 2,21 | 2,22 | 672.000 | | 2002-07-10 | 00:00:00 | 2,09 | 2,17 | 2,01 | 2,08 | 1.417.600 | | 2002-07-11 | 00:00:00 | 2,03 | 2,35 | 2,03 | 2,33 | 938.600 | | 2002-07-12 | 00:00:00 | 2,36 | 2,39 | 2,11 | 2,16 | 878.900 | | 2002-07-15 | 00:00:00 | 2,15 | 2,43 | 2,07 | 2,36 | 1.137.600 | | 2002-07-16 | 00:00:00 | 2,33 | 2,59 | 2,32 | 2,48 | 824.200 | | 2002-07-17 | 00:00:00 | 2,58 | 2,64 | 2,33 | 2,50 | 919.800 | | 2002-07-18 | 00:00:00 | 2,48 | 2,53 | 2,05 | 2,10 | 1.633.900 | | 2002-07-19 | 00:00:00 | 2,01 | 2,18 | 2,01 | 2,07 | 1.134.700 | | 2002-07-22 | 00:00:00 | 2,04 | 2,15 | 2,01 | 2,09 | 725.200 | | 2002-07-23 | 00:00:00 | 2,14 | 2,25 | 1,93 | 1,93 | 1.063.300 | | 2002-07-24 | 00:00:00 | 1,97 | 2,19 | 1,91 | 2,18 | 985.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
