(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 2023-06-10 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-12-26 | 00:00:00 | 2,83 | 2,88 | 2,82 | 2,82 | 362.900 | | 2003-12-29 | 00:00:00 | 2,86 | 2,89 | 2,77 | 2,81 | 1.401.100 | | 2003-12-30 | 00:00:00 | 2,80 | 2,85 | 2,78 | 2,79 | 1.597.500 | | 2003-12-31 | 00:00:00 | 2,81 | 3,05 | 2,80 | 2,97 | 4.710.000 | | 2004-01-02 | 00:00:00 | 3,02 | 3,15 | 3,00 | 3,07 | 2.883.000 | | 2004-01-05 | 00:00:00 | 3,17 | 3,25 | 3,10 | 3,19 | 4.666.100 | | 2004-01-06 | 00:00:00 | 3,25 | 3,45 | 3,21 | 3,37 | 5.810.200 | | 2004-01-07 | 00:00:00 | 3,38 | 3,48 | 3,35 | 3,44 | 3.612.600 | | 2004-01-08 | 00:00:00 | 3,53 | 3,55 | 3,30 | 3,47 | 4.511.200 | | 2004-01-09 | 00:00:00 | 3,47 | 3,76 | 3,45 | 3,55 | 6.653.200 | | 2004-01-12 | 00:00:00 | 3,63 | 3,65 | 3,56 | 3,61 | 2.688.300 | | 2004-01-13 | 00:00:00 | 3,64 | 3,67 | 3,50 | 3,52 | 3.400.000 | | 2004-01-14 | 00:00:00 | 3,52 | 3,63 | 3,52 | 3,59 | 2.407.400 | | 2004-01-15 | 00:00:00 | 3,51 | 3,60 | 3,50 | 3,59 | 1.865.600 | | 2004-01-16 | 00:00:00 | 3,71 | 3,78 | 3,60 | 3,68 | 3.483.400 | | 2004-01-20 | 00:00:00 | 3,65 | 3,85 | 3,63 | 3,78 | 2.489.500 | | 2004-01-21 | 00:00:00 | 3,70 | 3,74 | 3,51 | 3,57 | 2.689.100 | | 2004-01-22 | 00:00:00 | 3,57 | 3,59 | 3,36 | 3,43 | 2.600.400 | | 2004-01-23 | 00:00:00 | 3,41 | 3,48 | 3,38 | 3,43 | 1.769.800 | | 2004-01-26 | 00:00:00 | 3,44 | 3,57 | 3,41 | 3,57 | 1.360.200 | | 2004-01-27 | 00:00:00 | 3,55 | 3,63 | 3,40 | 3,45 | 1.319.200 | | 2004-01-28 | 00:00:00 | 3,48 | 3,57 | 3,41 | 3,41 | 1.478.200 | | 2004-01-29 | 00:00:00 | 3,45 | 3,50 | 3,14 | 3,24 | 2.122.400 | | 2004-01-30 | 00:00:00 | 3,35 | 3,56 | 3,31 | 3,52 | 2.469.400 | | 2004-02-02 | 00:00:00 | 3,53 | 3,60 | 3,50 | 3,58 | 1.627.600 | | 2004-02-03 | 00:00:00 | 3,56 | 3,61 | 3,48 | 3,54 | 1.039.000 | | 2004-02-04 | 00:00:00 | 3,34 | 3,50 | 3,33 | 3,41 | 2.616.100 | | 2004-02-05 | 00:00:00 | 3,45 | 3,46 | 3,25 | 3,35 | 1.222.600 | | 2004-02-06 | 00:00:00 | 3,40 | 3,42 | 3,31 | 3,34 | 1.509.700 | | 2004-02-09 | 00:00:00 | 3,36 | 3,39 | 3,28 | 3,28 | 1.517.000 | | 2004-02-10 | 00:00:00 | 3,30 | 3,33 | 3,21 | 3,27 | 1.470.500 | | 2004-02-11 | 00:00:00 | 3,27 | 3,43 | 3,27 | 3,41 | 1.441.200 | | 2004-02-12 | 00:00:00 | 3,44 | 3,45 | 3,28 | 3,32 | 1.465.200 | | 2004-02-13 | 00:00:00 | 3,32 | 3,35 | 3,23 | 3,27 | 1.109.400 | | 2004-02-17 | 00:00:00 | 3,32 | 3,33 | 3,21 | 3,31 | 1.646.500 | | 2004-02-18 | 00:00:00 | 3,34 | 3,43 | 3,32 | 3,39 | 1.603.600 | | 2004-02-19 | 00:00:00 | 2,96 | 3,11 | 2,96 | 3,03 | 7.562.500 | | 2004-02-20 | 00:00:00 | 3,08 | 3,10 | 2,94 | 2,97 | 2.216.400 | | 2004-02-23 | 00:00:00 | 3,00 | 3,01 | 2,80 | 2,83 | 2.523.100 | | 2004-02-24 | 00:00:00 | 2,80 | 2,84 | 2,65 | 2,72 | 3.349.000 | | 2004-02-25 | 00:00:00 | 2,74 | 2,84 | 2,70 | 2,81 | 1.476.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
