(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 2023-10-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-05-09 | 00:00:00 | 2,74 | 2,95 | 2,72 | 2,93 | 1.152.800 | | 2003-05-12 | 00:00:00 | 2,91 | 3,18 | 2,81 | 3,07 | 1.728.400 | | 2003-05-13 | 00:00:00 | 3,03 | 3,13 | 2,96 | 2,97 | 856.700 | | 2003-05-14 | 00:00:00 | 3,03 | 3,12 | 2,97 | 3,02 | 1.391.700 | | 2003-05-15 | 00:00:00 | 3,03 | 3,07 | 2,85 | 2,96 | 1.435.400 | | 2003-05-16 | 00:00:00 | 2,96 | 3,07 | 2,81 | 2,98 | 866.500 | | 2003-05-19 | 00:00:00 | 2,92 | 3,00 | 2,68 | 2,76 | 963.000 | | 2003-05-20 | 00:00:00 | 2,87 | 2,92 | 2,82 | 2,86 | 1.074.900 | | 2003-05-21 | 00:00:00 | 2,88 | 3,06 | 2,82 | 3,04 | 1.531.200 | | 2003-05-22 | 00:00:00 | 2,81 | 3,01 | 2,77 | 2,85 | 2.479.700 | | 2003-05-23 | 00:00:00 | 2,84 | 2,96 | 2,80 | 2,90 | 819.200 | | 2003-05-27 | 00:00:00 | 2,92 | 3,13 | 2,84 | 3,12 | 1.327.400 | | 2003-05-28 | 00:00:00 | 3,20 | 3,21 | 2,98 | 2,98 | 1.496.200 | | 2003-05-29 | 00:00:00 | 2,85 | 2,95 | 2,58 | 2,62 | 6.435.600 | | 2003-05-30 | 00:00:00 | 2,64 | 2,83 | 2,63 | 2,68 | 9.992.400 | | 2003-06-02 | 00:00:00 | 2,75 | 2,80 | 2,69 | 2,72 | 3.506.000 | | 2003-06-03 | 00:00:00 | 2,75 | 2,80 | 2,67 | 2,68 | 2.407.700 | | 2003-06-04 | 00:00:00 | 2,71 | 2,79 | 2,64 | 2,78 | 1.802.500 | | 2003-06-05 | 00:00:00 | 2,77 | 2,87 | 2,71 | 2,85 | 2.736.300 | | 2003-06-06 | 00:00:00 | 2,92 | 2,96 | 2,78 | 2,83 | 3.612.500 | | 2003-06-09 | 00:00:00 | 2,77 | 2,78 | 2,61 | 2,65 | 2.190.700 | | 2003-06-10 | 00:00:00 | 2,80 | 2,80 | 2,64 | 2,69 | 2.070.000 | | 2003-06-11 | 00:00:00 | 2,68 | 2,70 | 2,48 | 2,59 | 3.582.900 | | 2003-06-12 | 00:00:00 | 2,62 | 2,65 | 2,51 | 2,57 | 1.971.300 | | 2003-06-13 | 00:00:00 | 2,60 | 2,62 | 2,50 | 2,52 | 2.094.000 | | 2003-06-16 | 00:00:00 | 2,50 | 2,60 | 2,47 | 2,58 | 1.410.200 | | 2003-06-17 | 00:00:00 | 2,59 | 2,59 | 2,49 | 2,51 | 1.994.900 | | 2003-06-18 | 00:00:00 | 2,52 | 2,61 | 2,45 | 2,56 | 1.170.700 | | 2003-06-19 | 00:00:00 | 2,55 | 2,60 | 2,52 | 2,55 | 1.079.800 | | 2003-06-20 | 00:00:00 | 2,57 | 2,63 | 2,52 | 2,53 | 1.221.300 | | 2003-06-23 | 00:00:00 | 2,53 | 2,55 | 2,46 | 2,51 | 1.347.600 | | 2003-06-24 | 00:00:00 | 2,49 | 2,53 | 2,42 | 2,46 | 1.707.300 | | 2003-06-25 | 00:00:00 | 2,46 | 2,52 | 2,44 | 2,48 | 1.144.800 | | 2003-06-26 | 00:00:00 | 2,48 | 2,58 | 2,45 | 2,56 | 1.721.200 | | 2003-06-27 | 00:00:00 | 2,54 | 2,56 | 2,35 | 2,36 | 1.720.700 | | 2003-06-30 | 00:00:00 | 2,41 | 2,42 | 2,26 | 2,30 | 1.589.600 | | 2003-07-01 | 00:00:00 | 2,35 | 2,44 | 2,24 | 2,41 | 1.664.100 | | 2003-07-02 | 00:00:00 | 2,41 | 2,43 | 2,31 | 2,37 | 1.339.800 | | 2003-07-03 | 00:00:00 | 2,35 | 2,48 | 2,29 | 2,30 | 919.900 | | 2003-07-07 | 00:00:00 | 2,35 | 2,40 | 2,34 | 2,37 | 1.473.100 | | 2003-07-08 | 00:00:00 | 2,37 | 2,42 | 2,31 | 2,39 | 1.876.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
