(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-07-08 | 00:00:00 | 2,37 | 2,42 | 2,31 | 2,39 | 1.876.600 | | 2003-07-09 | 00:00:00 | 2,37 | 2,53 | 2,34 | 2,46 | 1.884.900 | | 2003-07-10 | 00:00:00 | 2,47 | 2,48 | 2,35 | 2,37 | 2.721.700 | | 2003-07-11 | 00:00:00 | 2,40 | 2,45 | 2,38 | 2,45 | 1.628.200 | | 2003-07-14 | 00:00:00 | 2,49 | 2,68 | 2,48 | 2,60 | 3.572.900 | | 2003-07-15 | 00:00:00 | 2,69 | 2,72 | 2,35 | 2,44 | 3.263.300 | | 2003-07-16 | 00:00:00 | 2,47 | 2,47 | 2,28 | 2,32 | 2.657.600 | | 2003-07-17 | 00:00:00 | 2,28 | 2,30 | 2,13 | 2,17 | 3.276.900 | | 2003-07-18 | 00:00:00 | 2,21 | 2,22 | 2,15 | 2,22 | 2.136.600 | | 2003-07-21 | 00:00:00 | 2,20 | 2,21 | 2,06 | 2,08 | 2.534.900 | | 2003-07-22 | 00:00:00 | 2,14 | 2,14 | 1,96 | 2,05 | 4.759.300 | | 2003-07-23 | 00:00:00 | 2,22 | 2,30 | 2,10 | 2,28 | 4.508.900 | | 2003-07-24 | 00:00:00 | 2,32 | 2,33 | 2,15 | 2,18 | 2.499.200 | | 2003-07-25 | 00:00:00 | 2,20 | 2,25 | 2,07 | 2,15 | 1.971.200 | | 2003-07-28 | 00:00:00 | 2,15 | 2,17 | 2,08 | 2,10 | 1.851.700 | | 2003-07-29 | 00:00:00 | 2,11 | 2,12 | 2,03 | 2,07 | 3.440.600 | | 2003-07-30 | 00:00:00 | 2,08 | 2,20 | 2,05 | 2,16 | 2.966.400 | | 2003-07-31 | 00:00:00 | 2,22 | 2,31 | 2,18 | 2,19 | 2.993.800 | | 2003-08-01 | 00:00:00 | 2,19 | 2,28 | 2,15 | 2,18 | 1.704.800 | | 2003-08-04 | 00:00:00 | 2,11 | 2,38 | 2,11 | 2,34 | 2.949.500 | | 2003-08-05 | 00:00:00 | 2,33 | 2,37 | 2,24 | 2,25 | 2.382.200 | | 2003-08-06 | 00:00:00 | 2,26 | 2,27 | 2,13 | 2,15 | 2.081.500 | | 2003-08-07 | 00:00:00 | 2,16 | 2,22 | 2,12 | 2,17 | 1.547.600 | | 2003-08-08 | 00:00:00 | 2,22 | 2,23 | 2,14 | 2,15 | 978.300 | | 2003-08-11 | 00:00:00 | 2,19 | 2,25 | 2,16 | 2,23 | 1.480.000 | | 2003-08-12 | 00:00:00 | 2,26 | 2,28 | 2,20 | 2,26 | 1.639.500 | | 2003-08-13 | 00:00:00 | 2,22 | 2,26 | 2,12 | 2,18 | 3.812.700 | | 2003-08-14 | 00:00:00 | 2,20 | 2,21 | 2,14 | 2,20 | 1.166.100 | | 2003-08-15 | 00:00:00 | 2,21 | 2,21 | 2,10 | 2,11 | 1.344.300 | | 2003-08-18 | 00:00:00 | 2,15 | 2,25 | 2,12 | 2,22 | 1.283.700 | | 2003-08-19 | 00:00:00 | 2,24 | 2,30 | 2,21 | 2,25 | 2.278.400 | | 2003-08-20 | 00:00:00 | 2,24 | 2,39 | 2,22 | 2,39 | 2.943.500 | | 2003-08-21 | 00:00:00 | 2,22 | 2,33 | 2,17 | 2,23 | 4.108.700 | | 2003-08-22 | 00:00:00 | 2,27 | 2,28 | 2,17 | 2,18 | 1.952.400 | | 2003-08-25 | 00:00:00 | 2,19 | 2,23 | 2,15 | 2,23 | 1.384.000 | | 2003-08-26 | 00:00:00 | 2,22 | 2,28 | 2,13 | 2,28 | 2.360.200 | | 2003-08-27 | 00:00:00 | 2,27 | 2,29 | 2,25 | 2,27 | 1.827.400 | | 2003-08-28 | 00:00:00 | 2,27 | 2,45 | 2,25 | 2,44 | 3.296.800 | | 2003-08-29 | 00:00:00 | 2,45 | 2,58 | 2,40 | 2,53 | 3.617.200 | | 2003-09-02 | 00:00:00 | 2,55 | 2,57 | 2,45 | 2,48 | 2.220.900 | | 2003-09-03 | 00:00:00 | 2,54 | 2,62 | 2,47 | 2,53 | 3.179.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
