(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 | | 2002-07-24 | 00:00:00 | 1,97 | 2,19 | 1,91 | 2,18 | 985.500 | | 2002-07-25 | 00:00:00 | 2,07 | 2,10 | 1,80 | 1,81 | 1.020.500 | | 2002-07-26 | 00:00:00 | 1,76 | 1,82 | 1,66 | 1,74 | 1.061.000 | | 2002-07-29 | 00:00:00 | 1,78 | 1,86 | 1,73 | 1,81 | 781.400 | | 2002-07-30 | 00:00:00 | 1,77 | 1,97 | 1,69 | 1,96 | 913.200 | | 2002-07-31 | 00:00:00 | 1,92 | 1,98 | 1,71 | 1,80 | 854.300 | | 2002-08-01 | 00:00:00 | 1,77 | 1,82 | 1,56 | 1,62 | 1.001.000 | | 2002-08-02 | 00:00:00 | 1,65 | 1,69 | 1,56 | 1,66 | 753.100 | | 2002-08-05 | 00:00:00 | 1,62 | 1,69 | 1,57 | 1,60 | 456.500 | | 2002-08-06 | 00:00:00 | 1,61 | 1,71 | 1,56 | 1,66 | 986.600 | | 2002-08-07 | 00:00:00 | 1,68 | 1,77 | 1,53 | 1,76 | 896.800 | | 2002-08-08 | 00:00:00 | 1,71 | 1,71 | 1,57 | 1,69 | 546.700 | | 2002-08-09 | 00:00:00 | 1,62 | 1,66 | 1,58 | 1,59 | 501.700 | | 2002-08-12 | 00:00:00 | 1,60 | 1,62 | 1,53 | 1,59 | 652.300 | | 2002-08-13 | 00:00:00 | 1,60 | 1,65 | 1,46 | 1,55 | 823.800 | | 2002-08-14 | 00:00:00 | 1,51 | 1,60 | 1,40 | 1,58 | 1.812.500 | | 2002-08-15 | 00:00:00 | 1,57 | 1,64 | 1,46 | 1,53 | 1.079.800 | | 2002-08-16 | 00:00:00 | 1,52 | 1,55 | 1,47 | 1,51 | 951.900 | | 2002-08-19 | 00:00:00 | 1,53 | 1,60 | 1,48 | 1,60 | 636.800 | | 2002-08-20 | 00:00:00 | 1,55 | 1,61 | 1,52 | 1,57 | 501.200 | | 2002-08-21 | 00:00:00 | 1,61 | 1,66 | 1,50 | 1,65 | 902.900 | | 2002-08-22 | 00:00:00 | 1,66 | 1,69 | 1,58 | 1,66 | 1.055.700 | | 2002-08-23 | 00:00:00 | 1,53 | 1,57 | 1,23 | 1,29 | 1.690.500 | | 2002-08-26 | 00:00:00 | 1,33 | 1,34 | 1,19 | 1,29 | 1.114.300 | | 2002-08-27 | 00:00:00 | 1,31 | 1,33 | 1,21 | 1,25 | 678.900 | | 2002-08-28 | 00:00:00 | 1,23 | 1,32 | 1,22 | 1,25 | 798.100 | | 2002-08-29 | 00:00:00 | 1,23 | 1,34 | 1,23 | 1,27 | 1.686.800 | | 2002-08-30 | 00:00:00 | 1,27 | 1,34 | 1,24 | 1,28 | 995.300 | | 2002-09-03 | 00:00:00 | 1,26 | 1,28 | 1,17 | 1,18 | 1.980.500 | | 2002-09-04 | 00:00:00 | 1,20 | 1,26 | 1,17 | 1,21 | 1.561.300 | | 2002-09-05 | 00:00:00 | 1,18 | 1,19 | 1,02 | 1,04 | 2.850.700 | | 2002-09-06 | 00:00:00 | 1,08 | 1,14 | 1,08 | 1,12 | 1.749.500 | | 2002-09-09 | 00:00:00 | 1,10 | 1,11 | 1,04 | 1,07 | 1.141.300 | | 2002-09-10 | 00:00:00 | 1,09 | 1,11 | 1,04 | 1,10 | 1.212.400 | | 2002-09-11 | 00:00:00 | 1,14 | 1,30 | 1,08 | 1,19 | 2.127.500 | | 2002-09-12 | 00:00:00 | 1,21 | 1,35 | 1,20 | 1,29 | 2.130.100 | | 2002-09-13 | 00:00:00 | 1,28 | 1,50 | 1,24 | 1,48 | 1.872.700 | | 2002-09-16 | 00:00:00 | 1,49 | 1,49 | 1,26 | 1,31 | 2.650.100 | | 2002-09-17 | 00:00:00 | 1,36 | 1,40 | 1,29 | 1,33 | 1.185.500 | | 2002-09-18 | 00:00:00 | 1,31 | 1,35 | 1,26 | 1,30 | 1.380.000 | | 2002-09-19 | 00:00:00 | 1,27 | 1,32 | 1,24 | 1,26 | 994.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
