(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 2023-09-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-09-03 | 00:00:00 | 2,54 | 2,62 | 2,47 | 2,53 | 3.179.400 | | 2003-09-04 | 00:00:00 | 2,54 | 2,60 | 2,48 | 2,51 | 2.586.000 | | 2003-09-05 | 00:00:00 | 2,51 | 2,65 | 2,50 | 2,58 | 2.566.800 | | 2003-09-08 | 00:00:00 | 2,64 | 2,90 | 2,60 | 2,90 | 3.953.500 | | 2003-09-09 | 00:00:00 | 2,83 | 2,84 | 2,67 | 2,76 | 1.876.900 | | 2003-09-10 | 00:00:00 | 2,69 | 2,71 | 2,57 | 2,59 | 2.063.800 | | 2003-09-11 | 00:00:00 | 2,60 | 2,74 | 2,58 | 2,68 | 1.499.800 | | 2003-09-12 | 00:00:00 | 2,69 | 2,71 | 2,56 | 2,70 | 1.400.400 | | 2003-09-15 | 00:00:00 | 2,69 | 2,72 | 2,59 | 2,61 | 948.100 | | 2003-09-16 | 00:00:00 | 2,62 | 2,69 | 2,58 | 2,61 | 3.085.200 | | 2003-09-17 | 00:00:00 | 2,63 | 2,72 | 2,61 | 2,67 | 3.007.800 | | 2003-09-18 | 00:00:00 | 2,71 | 2,80 | 2,69 | 2,75 | 1.990.000 | | 2003-09-19 | 00:00:00 | 2,77 | 2,86 | 2,61 | 2,69 | 2.246.700 | | 2003-09-22 | 00:00:00 | 2,58 | 2,68 | 2,57 | 2,62 | 1.344.600 | | 2003-09-23 | 00:00:00 | 2,63 | 2,74 | 2,62 | 2,62 | 1.415.200 | | 2003-09-24 | 00:00:00 | 2,63 | 2,68 | 2,48 | 2,49 | 1.885.800 | | 2003-09-25 | 00:00:00 | 2,50 | 2,55 | 2,41 | 2,42 | 1.757.000 | | 2003-09-26 | 00:00:00 | 2,41 | 2,43 | 2,25 | 2,34 | 1.415.400 | | 2003-09-29 | 00:00:00 | 2,40 | 2,44 | 2,36 | 2,39 | 1.257.400 | | 2003-09-30 | 00:00:00 | 2,38 | 2,42 | 2,30 | 2,33 | 2.684.400 | | 2003-10-01 | 00:00:00 | 2,38 | 2,40 | 2,25 | 2,28 | 2.157.700 | | 2003-10-02 | 00:00:00 | 2,29 | 2,48 | 2,26 | 2,47 | 4.173.300 | | 2003-10-03 | 00:00:00 | 2,48 | 2,58 | 2,46 | 2,49 | 2.022.000 | | 2003-10-06 | 00:00:00 | 2,51 | 2,54 | 2,42 | 2,47 | 2.777.600 | | 2003-10-07 | 00:00:00 | 2,46 | 2,54 | 2,42 | 2,52 | 2.172.800 | | 2003-10-08 | 00:00:00 | 2,59 | 2,63 | 2,49 | 2,62 | 2.678.900 | | 2003-10-09 | 00:00:00 | 2,67 | 2,70 | 2,54 | 2,56 | 3.545.900 | | 2003-10-10 | 00:00:00 | 2,54 | 2,63 | 2,53 | 2,62 | 1.276.300 | | 2003-10-13 | 00:00:00 | 2,65 | 2,70 | 2,61 | 2,69 | 1.396.700 | | 2003-10-14 | 00:00:00 | 2,65 | 2,78 | 2,65 | 2,76 | 2.345.000 | | 2003-10-15 | 00:00:00 | 2,76 | 2,79 | 2,70 | 2,73 | 1.549.900 | | 2003-10-16 | 00:00:00 | 2,71 | 2,79 | 2,69 | 2,76 | 1.930.000 | | 2003-10-17 | 00:00:00 | 2,75 | 2,78 | 2,68 | 2,70 | 2.176.100 | | 2003-10-20 | 00:00:00 | 2,66 | 2,74 | 2,62 | 2,72 | 2.017.200 | | 2003-10-21 | 00:00:00 | 2,73 | 2,78 | 2,71 | 2,75 | 1.950.200 | | 2003-10-22 | 00:00:00 | 2,70 | 2,71 | 2,58 | 2,59 | 1.820.500 | | 2003-10-23 | 00:00:00 | 2,59 | 2,67 | 2,55 | 2,61 | 2.352.500 | | 2003-10-24 | 00:00:00 | 2,55 | 2,57 | 2,41 | 2,51 | 3.049.600 | | 2003-10-27 | 00:00:00 | 2,55 | 2,69 | 2,50 | 2,67 | 6.156.200 | | 2003-10-28 | 00:00:00 | 2,67 | 2,69 | 2,56 | 2,65 | 1.897.200 | | 2003-10-29 | 00:00:00 | 2,65 | 2,72 | 2,60 | 2,64 | 1.637.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
