(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-11-14 | 00:00:00 | 1,95 | 2,10 | 1,94 | 2,03 | 1.002.700 | | 2002-11-15 | 00:00:00 | 2,02 | 2,04 | 1,88 | 1,99 | 820.800 | | 2002-11-18 | 00:00:00 | 2,05 | 2,05 | 1,85 | 1,92 | 1.091.300 | | 2002-11-19 | 00:00:00 | 1,89 | 2,00 | 1,85 | 1,88 | 916.600 | | 2002-11-20 | 00:00:00 | 1,88 | 2,15 | 1,88 | 2,10 | 2.059.900 | | 2002-11-21 | 00:00:00 | 2,17 | 2,47 | 2,16 | 2,44 | 2.905.500 | | 2002-11-22 | 00:00:00 | 2,20 | 2,42 | 2,11 | 2,34 | 2.251.600 | | 2002-11-25 | 00:00:00 | 2,29 | 2,47 | 2,25 | 2,33 | 1.099.900 | | 2002-11-26 | 00:00:00 | 2,27 | 2,34 | 2,12 | 2,26 | 1.288.800 | | 2002-11-27 | 00:00:00 | 2,31 | 2,40 | 2,21 | 2,26 | 1.038.300 | | 2002-11-29 | 00:00:00 | 2,27 | 2,30 | 2,15 | 2,17 | 408.600 | | 2002-12-02 | 00:00:00 | 2,30 | 2,43 | 2,20 | 2,23 | 1.918.300 | | 2002-12-03 | 00:00:00 | 2,25 | 2,26 | 2,06 | 2,17 | 1.379.200 | | 2002-12-04 | 00:00:00 | 2,22 | 2,30 | 2,02 | 2,04 | 1.799.300 | | 2002-12-05 | 00:00:00 | 2,12 | 2,12 | 1,99 | 2,00 | 796.500 | | 2002-12-06 | 00:00:00 | 1,93 | 2,03 | 1,90 | 1,91 | 804.600 | | 2002-12-09 | 00:00:00 | 1,88 | 1,91 | 1,62 | 1,63 | 1.194.500 | | 2002-12-10 | 00:00:00 | 1,68 | 1,96 | 1,67 | 1,87 | 1.140.200 | | 2002-12-11 | 00:00:00 | 1,83 | 1,94 | 1,75 | 1,92 | 922.300 | | 2002-12-12 | 00:00:00 | 1,95 | 1,99 | 1,83 | 1,85 | 805.000 | | 2002-12-13 | 00:00:00 | 1,83 | 1,89 | 1,77 | 1,81 | 993.400 | | 2002-12-16 | 00:00:00 | 2,05 | 2,26 | 1,98 | 2,24 | 2.461.000 | | 2002-12-17 | 00:00:00 | 2,20 | 2,25 | 2,14 | 2,23 | 1.240.600 | | 2002-12-18 | 00:00:00 | 2,20 | 2,25 | 2,14 | 2,16 | 962.800 | | 2002-12-19 | 00:00:00 | 2,17 | 2,23 | 1,98 | 2,07 | 1.401.000 | | 2002-12-20 | 00:00:00 | 1,97 | 2,18 | 1,90 | 2,07 | 2.122.000 | | 2002-12-23 | 00:00:00 | 2,05 | 2,25 | 2,05 | 2,21 | 854.300 | | 2002-12-24 | 00:00:00 | 2,16 | 2,25 | 2,15 | 2,22 | 417.000 | | 2002-12-26 | 00:00:00 | 2,22 | 2,40 | 2,22 | 2,28 | 742.100 | | 2002-12-27 | 00:00:00 | 2,25 | 2,31 | 2,20 | 2,25 | 600.600 | | 2002-12-30 | 00:00:00 | 2,23 | 2,25 | 2,05 | 2,12 | 772.600 | | 2002-12-31 | 00:00:00 | 2,12 | 2,15 | 2,04 | 2,09 | 926.500 | | 2003-01-02 | 00:00:00 | 2,12 | 2,36 | 2,10 | 2,30 | 913.400 | | 2003-01-03 | 00:00:00 | 2,32 | 2,65 | 2,29 | 2,65 | 2.039.800 | | 2003-01-06 | 00:00:00 | 2,74 | 2,91 | 2,70 | 2,84 | 2.244.100 | | 2003-01-07 | 00:00:00 | 2,82 | 2,83 | 2,61 | 2,71 | 2.216.300 | | 2003-01-08 | 00:00:00 | 2,65 | 2,68 | 2,38 | 2,44 | 1.700.800 | | 2003-01-09 | 00:00:00 | 2,47 | 2,63 | 2,46 | 2,56 | 1.671.400 | | 2003-01-10 | 00:00:00 | 2,54 | 2,82 | 2,51 | 2,81 | 1.973.100 | | 2003-01-13 | 00:00:00 | 2,92 | 2,92 | 2,78 | 2,86 | 1.532.000 | | 2003-01-14 | 00:00:00 | 2,88 | 3,07 | 2,87 | 2,97 | 1.922.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
