(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 2020-03-31 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 1,27 | 1,32 | 1,24 | 1,26 | 994.500 | | 2002-09-20 | 00:00:00 | 1,28 | 1,38 | 1,25 | 1,36 | 1.594.800 | | 2002-09-23 | 00:00:00 | 1,31 | 1,40 | 1,28 | 1,35 | 844.400 | | 2002-09-24 | 00:00:00 | 1,36 | 1,42 | 1,32 | 1,37 | 860.400 | | 2002-09-25 | 00:00:00 | 1,41 | 1,46 | 1,38 | 1,44 | 1.219.300 | | 2002-09-26 | 00:00:00 | 1,47 | 1,47 | 1,36 | 1,40 | 1.360.900 | | 2002-09-27 | 00:00:00 | 1,35 | 1,41 | 1,22 | 1,25 | 923.000 | | 2002-09-30 | 00:00:00 | 1,25 | 1,26 | 1,14 | 1,15 | 1.322.800 | | 2002-10-01 | 00:00:00 | 1,18 | 1,30 | 1,14 | 1,28 | 872.900 | | 2002-10-02 | 00:00:00 | 1,26 | 1,40 | 1,16 | 1,18 | 918.200 | | 2002-10-03 | 00:00:00 | 1,19 | 1,29 | 1,17 | 1,20 | 753.700 | | 2002-10-04 | 00:00:00 | 1,23 | 1,24 | 1,14 | 1,15 | 832.500 | | 2002-10-07 | 00:00:00 | 1,15 | 1,20 | 1,12 | 1,16 | 745.700 | | 2002-10-08 | 00:00:00 | 1,17 | 1,18 | 1,12 | 1,14 | 1.005.100 | | 2002-10-09 | 00:00:00 | 1,12 | 1,14 | 1,07 | 1,12 | 882.400 | | 2002-10-10 | 00:00:00 | 1,10 | 1,28 | 1,08 | 1,27 | 1.662.400 | | 2002-10-11 | 00:00:00 | 1,29 | 1,31 | 1,21 | 1,29 | 1.279.200 | | 2002-10-14 | 00:00:00 | 1,27 | 1,29 | 1,23 | 1,26 | 453.600 | | 2002-10-15 | 00:00:00 | 1,34 | 1,35 | 1,22 | 1,28 | 1.266.100 | | 2002-10-16 | 00:00:00 | 1,24 | 1,31 | 1,16 | 1,17 | 1.072.800 | | 2002-10-17 | 00:00:00 | 1,24 | 1,25 | 1,13 | 1,17 | 1.148.300 | | 2002-10-18 | 00:00:00 | 1,15 | 1,17 | 1,04 | 1,16 | 878.500 | | 2002-10-21 | 00:00:00 | 1,13 | 1,18 | 1,11 | 1,16 | 604.000 | | 2002-10-22 | 00:00:00 | 1,15 | 1,26 | 1,13 | 1,24 | 961.300 | | 2002-10-23 | 00:00:00 | 1,24 | 1,35 | 1,23 | 1,31 | 882.100 | | 2002-10-24 | 00:00:00 | 1,32 | 1,44 | 1,27 | 1,37 | 1.876.700 | | 2002-10-25 | 00:00:00 | 1,35 | 1,49 | 1,35 | 1,45 | 1.053.300 | | 2002-10-28 | 00:00:00 | 1,48 | 1,50 | 1,39 | 1,43 | 759.200 | | 2002-10-29 | 00:00:00 | 1,42 | 1,48 | 1,25 | 1,33 | 1.041.000 | | 2002-10-30 | 00:00:00 | 1,40 | 1,51 | 1,29 | 1,49 | 1.584.300 | | 2002-10-31 | 00:00:00 | 1,49 | 1,63 | 1,48 | 1,58 | 1.720.200 | | 2002-11-01 | 00:00:00 | 1,57 | 2,00 | 1,51 | 1,98 | 2.420.800 | | 2002-11-04 | 00:00:00 | 2,10 | 2,23 | 1,80 | 1,80 | 3.057.400 | | 2002-11-05 | 00:00:00 | 1,84 | 2,01 | 1,81 | 1,95 | 972.700 | | 2002-11-06 | 00:00:00 | 2,09 | 2,15 | 1,92 | 2,10 | 1.318.400 | | 2002-11-07 | 00:00:00 | 2,01 | 2,02 | 1,80 | 1,85 | 870.600 | | 2002-11-08 | 00:00:00 | 1,89 | 1,97 | 1,67 | 1,87 | 1.061.600 | | 2002-11-11 | 00:00:00 | 1,91 | 2,00 | 1,78 | 1,83 | 875.100 | | 2002-11-12 | 00:00:00 | 1,93 | 2,02 | 1,85 | 1,88 | 766.600 | | 2002-11-13 | 00:00:00 | 1,89 | 1,99 | 1,81 | 1,93 | 887.400 | | 2002-11-14 | 00:00:00 | 1,95 | 2,10 | 1,94 | 2,03 | 1.002.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
