(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2003-01-14 | 00:00:00 | 2,88 | 3,07 | 2,87 | 2,97 | 1.922.700 | 2003-01-15 | 00:00:00 | 3,08 | 3,15 | 3,02 | 3,06 | 2.301.800 | 2003-01-16 | 00:00:00 | 3,04 | 3,10 | 2,91 | 2,95 | 2.570.400 | 2003-01-17 | 00:00:00 | 2,85 | 2,87 | 2,74 | 2,82 | 2.804.100 | 2003-01-21 | 00:00:00 | 2,88 | 2,89 | 2,54 | 2,57 | 1.699.500 | 2003-01-22 | 00:00:00 | 2,54 | 2,83 | 2,47 | 2,58 | 2.111.600 | 2003-01-23 | 00:00:00 | 2,70 | 2,83 | 2,65 | 2,76 | 2.118.000 | 2003-01-24 | 00:00:00 | 2,79 | 2,80 | 2,52 | 2,60 | 1.994.300 | 2003-01-27 | 00:00:00 | 2,57 | 2,61 | 2,26 | 2,27 | 1.895.500 | 2003-01-28 | 00:00:00 | 2,39 | 2,58 | 2,29 | 2,55 | 1.631.100 | 2003-01-29 | 00:00:00 | 2,41 | 2,62 | 2,33 | 2,57 | 1.305.300 | 2003-01-30 | 00:00:00 | 2,62 | 2,65 | 2,33 | 2,37 | 1.077.900 | 2003-01-31 | 00:00:00 | 2,34 | 2,43 | 2,25 | 2,30 | 1.726.400 | 2003-02-03 | 00:00:00 | 2,37 | 2,38 | 2,15 | 2,18 | 1.482.600 | 2003-02-04 | 00:00:00 | 2,12 | 2,25 | 2,05 | 2,15 | 1.750.000 | 2003-02-05 | 00:00:00 | 2,18 | 2,26 | 2,06 | 2,08 | 1.446.700 | 2003-02-06 | 00:00:00 | 2,10 | 2,21 | 2,07 | 2,15 | 1.284.500 | 2003-02-07 | 00:00:00 | 2,24 | 2,34 | 2,21 | 2,33 | 1.563.000 | 2003-02-10 | 00:00:00 | 2,35 | 2,50 | 2,31 | 2,45 | 1.605.800 | 2003-02-11 | 00:00:00 | 2,48 | 2,55 | 2,31 | 2,41 | 1.374.400 | 2003-02-12 | 00:00:00 | 2,37 | 2,37 | 2,10 | 2,11 | 1.361.300 | 2003-02-13 | 00:00:00 | 2,15 | 2,23 | 2,10 | 2,18 | 910.700 | 2003-02-14 | 00:00:00 | 2,23 | 2,34 | 2,17 | 2,31 | 1.202.200 | 2003-02-18 | 00:00:00 | 2,44 | 2,51 | 2,40 | 2,50 | 1.079.300 | 2003-02-19 | 00:00:00 | 2,47 | 2,50 | 2,26 | 2,37 | 1.485.400 | 2003-02-20 | 00:00:00 | 2,18 | 2,24 | 2,10 | 2,11 | 2.924.600 | 2003-02-21 | 00:00:00 | 2,14 | 2,16 | 2,05 | 2,13 | 1.734.700 | 2003-02-24 | 00:00:00 | 2,14 | 2,19 | 2,10 | 2,17 | 1.399.400 | 2003-02-25 | 00:00:00 | 2,15 | 2,18 | 2,08 | 2,17 | 982.500 | 2003-02-26 | 00:00:00 | 2,18 | 2,20 | 2,12 | 2,14 | 1.365.800 | 2003-02-27 | 00:00:00 | 2,15 | 2,29 | 2,14 | 2,28 | 1.676.400 | 2003-02-28 | 00:00:00 | 2,28 | 2,33 | 2,22 | 2,24 | 1.502.200 | 2003-03-03 | 00:00:00 | 2,27 | 2,28 | 2,11 | 2,12 | 1.638.100 | 2003-03-04 | 00:00:00 | 2,13 | 2,25 | 2,08 | 2,24 | 1.325.600 | 2003-03-05 | 00:00:00 | 2,21 | 2,31 | 2,18 | 2,27 | 968.300 | 2003-03-06 | 00:00:00 | 2,20 | 2,26 | 2,12 | 2,16 | 1.052.100 | 2003-03-07 | 00:00:00 | 2,13 | 2,20 | 2,10 | 2,16 | 959.600 | 2003-03-10 | 00:00:00 | 2,12 | 2,17 | 2,07 | 2,13 | 1.047.700 | 2003-03-11 | 00:00:00 | 2,13 | 2,18 | 2,12 | 2,17 | 1.152.500 | 2003-03-12 | 00:00:00 | 2,13 | 2,23 | 2,10 | 2,22 | 947.300 | 2003-03-13 | 00:00:00 | 2,23 | 2,32 | 2,19 | 2,30 | 1.156.500 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|