(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 2024-05-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-10-29 | 00:00:00 | 2,65 | 2,72 | 2,60 | 2,64 | 1.637.300 | | 2003-10-30 | 00:00:00 | 2,72 | 2,74 | 2,61 | 2,62 | 2.801.900 | | 2003-10-31 | 00:00:00 | 2,65 | 2,67 | 2,55 | 2,57 | 2.159.500 | | 2003-11-03 | 00:00:00 | 2,60 | 2,69 | 2,57 | 2,68 | 1.727.100 | | 2003-11-04 | 00:00:00 | 2,60 | 2,66 | 2,57 | 2,60 | 1.852.500 | | 2003-11-05 | 00:00:00 | 2,58 | 2,64 | 2,51 | 2,53 | 3.986.500 | | 2003-11-06 | 00:00:00 | 2,57 | 2,62 | 2,54 | 2,58 | 1.303.100 | | 2003-11-07 | 00:00:00 | 2,63 | 2,65 | 2,56 | 2,63 | 5.704.600 | | 2003-11-10 | 00:00:00 | 2,61 | 2,65 | 2,54 | 2,54 | 1.477.800 | | 2003-11-11 | 00:00:00 | 2,52 | 2,58 | 2,48 | 2,50 | 1.469.500 | | 2003-11-12 | 00:00:00 | 2,53 | 2,61 | 2,52 | 2,60 | 1.071.800 | | 2003-11-13 | 00:00:00 | 2,57 | 2,61 | 2,54 | 2,58 | 1.197.600 | | 2003-11-14 | 00:00:00 | 2,59 | 2,64 | 2,50 | 2,51 | 2.030.400 | | 2003-11-17 | 00:00:00 | 2,50 | 2,55 | 2,43 | 2,51 | 1.337.100 | | 2003-11-18 | 00:00:00 | 2,52 | 2,55 | 2,40 | 2,40 | 2.626.700 | | 2003-11-19 | 00:00:00 | 2,44 | 2,48 | 2,39 | 2,45 | 1.507.200 | | 2003-11-20 | 00:00:00 | 2,39 | 2,45 | 2,36 | 2,37 | 1.435.100 | | 2003-11-21 | 00:00:00 | 2,39 | 2,44 | 2,32 | 2,37 | 2.285.000 | | 2003-11-24 | 00:00:00 | 2,44 | 2,48 | 2,40 | 2,47 | 1.493.400 | | 2003-11-25 | 00:00:00 | 2,49 | 2,50 | 2,39 | 2,44 | 2.258.600 | | 2003-11-26 | 00:00:00 | 2,45 | 2,46 | 2,37 | 2,42 | 1.767.800 | | 2003-11-28 | 00:00:00 | 2,39 | 2,47 | 2,39 | 2,45 | 1.052.300 | | 2003-12-01 | 00:00:00 | 2,45 | 2,53 | 2,43 | 2,50 | 1.910.300 | | 2003-12-02 | 00:00:00 | 2,48 | 2,52 | 2,42 | 2,44 | 1.619.700 | | 2003-12-03 | 00:00:00 | 2,64 | 2,95 | 2,63 | 2,80 | 14.723.800 | | 2003-12-04 | 00:00:00 | 2,81 | 2,86 | 2,64 | 2,75 | 3.652.000 | | 2003-12-05 | 00:00:00 | 2,68 | 2,70 | 2,63 | 2,65 | 1.609.300 | | 2003-12-08 | 00:00:00 | 2,63 | 2,78 | 2,62 | 2,75 | 2.498.400 | | 2003-12-09 | 00:00:00 | 2,75 | 2,79 | 2,57 | 2,60 | 2.612.500 | | 2003-12-10 | 00:00:00 | 2,63 | 2,75 | 2,57 | 2,72 | 2.834.200 | | 2003-12-11 | 00:00:00 | 2,74 | 2,80 | 2,69 | 2,80 | 3.450.700 | | 2003-12-12 | 00:00:00 | 2,71 | 2,93 | 2,62 | 2,92 | 3.668.300 | | 2003-12-15 | 00:00:00 | 2,82 | 2,90 | 2,60 | 2,63 | 2.767.300 | | 2003-12-16 | 00:00:00 | 2,65 | 2,74 | 2,63 | 2,69 | 1.742.400 | | 2003-12-17 | 00:00:00 | 2,66 | 2,72 | 2,62 | 2,67 | 1.494.600 | | 2003-12-18 | 00:00:00 | 2,68 | 2,71 | 2,62 | 2,63 | 1.539.400 | | 2003-12-19 | 00:00:00 | 2,70 | 2,80 | 2,59 | 2,71 | 9.413.900 | | 2003-12-22 | 00:00:00 | 2,72 | 2,86 | 2,64 | 2,85 | 4.425.400 | | 2003-12-23 | 00:00:00 | 2,86 | 2,92 | 2,81 | 2,85 | 2.367.600 | | 2003-12-24 | 00:00:00 | 2,85 | 2,86 | 2,83 | 2,85 | 365.500 | | 2003-12-26 | 00:00:00 | 2,83 | 2,88 | 2,82 | 2,82 | 362.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
