(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-03-13 | 00:00:00 | 2,23 | 2,32 | 2,19 | 2,30 | 1.156.500 | | 2003-03-14 | 00:00:00 | 2,33 | 2,38 | 2,25 | 2,35 | 1.043.200 | | 2003-03-17 | 00:00:00 | 2,33 | 2,51 | 2,31 | 2,50 | 1.334.400 | | 2003-03-18 | 00:00:00 | 2,58 | 2,60 | 2,49 | 2,53 | 1.346.500 | | 2003-03-19 | 00:00:00 | 2,54 | 2,59 | 2,38 | 2,47 | 1.191.700 | | 2003-03-20 | 00:00:00 | 2,39 | 2,59 | 2,37 | 2,56 | 986.100 | | 2003-03-21 | 00:00:00 | 2,67 | 2,73 | 2,53 | 2,60 | 1.071.500 | | 2003-03-24 | 00:00:00 | 2,43 | 2,48 | 2,25 | 2,26 | 1.413.800 | | 2003-03-25 | 00:00:00 | 2,29 | 2,44 | 2,28 | 2,40 | 882.600 | | 2003-03-26 | 00:00:00 | 2,39 | 2,45 | 2,33 | 2,37 | 637.100 | | 2003-03-27 | 00:00:00 | 2,34 | 2,41 | 2,27 | 2,31 | 986.700 | | 2003-03-28 | 00:00:00 | 2,29 | 2,32 | 2,20 | 2,22 | 842.700 | | 2003-03-31 | 00:00:00 | 2,17 | 2,26 | 2,05 | 2,06 | 1.880.900 | | 2003-04-01 | 00:00:00 | 2,13 | 2,16 | 2,05 | 2,05 | 1.541.200 | | 2003-04-02 | 00:00:00 | 2,15 | 2,18 | 2,11 | 2,14 | 1.176.300 | | 2003-04-03 | 00:00:00 | 2,22 | 2,31 | 2,18 | 2,24 | 1.515.800 | | 2003-04-04 | 00:00:00 | 2,30 | 2,32 | 2,19 | 2,24 | 584.900 | | 2003-04-07 | 00:00:00 | 2,38 | 2,39 | 2,21 | 2,22 | 992.300 | | 2003-04-08 | 00:00:00 | 2,24 | 2,27 | 2,17 | 2,19 | 703.900 | | 2003-04-09 | 00:00:00 | 2,21 | 2,28 | 2,13 | 2,16 | 825.600 | | 2003-04-10 | 00:00:00 | 2,20 | 2,26 | 2,14 | 2,21 | 776.300 | | 2003-04-11 | 00:00:00 | 2,25 | 2,30 | 2,18 | 2,26 | 823.900 | | 2003-04-14 | 00:00:00 | 2,21 | 2,36 | 2,20 | 2,31 | 911.900 | | 2003-04-15 | 00:00:00 | 2,29 | 2,30 | 2,24 | 2,26 | 452.100 | | 2003-04-16 | 00:00:00 | 2,30 | 2,30 | 2,15 | 2,18 | 829.100 | | 2003-04-17 | 00:00:00 | 2,23 | 2,32 | 2,17 | 2,30 | 969.400 | | 2003-04-21 | 00:00:00 | 2,26 | 2,35 | 2,23 | 2,25 | 574.600 | | 2003-04-22 | 00:00:00 | 2,39 | 2,39 | 2,24 | 2,36 | 1.094.900 | | 2003-04-23 | 00:00:00 | 2,38 | 2,44 | 2,29 | 2,41 | 1.047.600 | | 2003-04-24 | 00:00:00 | 2,36 | 2,60 | 2,35 | 2,60 | 1.403.400 | | 2003-04-25 | 00:00:00 | 2,53 | 2,57 | 2,36 | 2,39 | 848.800 | | 2003-04-28 | 00:00:00 | 2,43 | 2,58 | 2,40 | 2,44 | 979.700 | | 2003-04-29 | 00:00:00 | 2,46 | 2,52 | 2,38 | 2,42 | 1.137.900 | | 2003-04-30 | 00:00:00 | 2,40 | 2,49 | 2,36 | 2,38 | 827.400 | | 2003-05-01 | 00:00:00 | 2,37 | 2,43 | 2,28 | 2,40 | 700.300 | | 2003-05-02 | 00:00:00 | 2,37 | 2,52 | 2,36 | 2,50 | 877.100 | | 2003-05-05 | 00:00:00 | 2,51 | 2,84 | 2,49 | 2,70 | 1.833.800 | | 2003-05-06 | 00:00:00 | 2,76 | 2,91 | 2,75 | 2,91 | 1.367.900 | | 2003-05-07 | 00:00:00 | 2,81 | 2,88 | 2,75 | 2,81 | 848.800 | | 2003-05-08 | 00:00:00 | 2,69 | 2,82 | 2,63 | 2,65 | 815.400 | | 2003-05-09 | 00:00:00 | 2,74 | 2,95 | 2,72 | 2,93 | 1.152.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
