(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2004-10-13 | 00:00:00 | 1,93 | 1,93 | 1,84 | 1,88 | 1.134.900 | 2004-10-14 | 00:00:00 | 1,87 | 1,98 | 1,86 | 1,93 | 1.194.500 | 2004-10-15 | 00:00:00 | 1,97 | 2,10 | 1,93 | 2,06 | 1.478.900 | 2004-10-18 | 00:00:00 | 2,06 | 2,10 | 1,99 | 2,06 | 1.621.200 | 2004-10-19 | 00:00:00 | 2,05 | 2,07 | 1,94 | 2,02 | 1.023.900 | 2004-10-20 | 00:00:00 | 2,01 | 2,10 | 2,01 | 2,08 | 717.900 | 2004-10-21 | 00:00:00 | 2,08 | 2,26 | 2,07 | 2,23 | 2.101.500 | 2004-10-22 | 00:00:00 | 2,22 | 2,25 | 2,12 | 2,16 | 1.217.000 | 2004-10-25 | 00:00:00 | 2,19 | 2,24 | 2,16 | 2,18 | 1.275.100 | 2004-10-26 | 00:00:00 | 2,18 | 2,24 | 2,12 | 2,14 | 870.400 | 2004-10-27 | 00:00:00 | 2,13 | 2,21 | 2,10 | 2,19 | 985.300 | 2004-10-28 | 00:00:00 | 2,16 | 2,24 | 2,15 | 2,17 | 839.200 | 2004-10-29 | 00:00:00 | 2,18 | 2,22 | 2,15 | 2,21 | 893.200 | 2004-11-01 | 00:00:00 | 2,18 | 2,21 | 2,12 | 2,15 | 902.100 | 2004-11-02 | 00:00:00 | 2,14 | 2,19 | 2,10 | 2,11 | 796.600 | 2004-11-03 | 00:00:00 | 2,18 | 2,23 | 2,15 | 2,23 | 1.074.300 | 2004-11-04 | 00:00:00 | 2,24 | 2,26 | 2,17 | 2,26 | 1.232.700 | 2004-11-05 | 00:00:00 | 2,28 | 2,40 | 2,25 | 2,40 | 2.277.700 | 2004-11-08 | 00:00:00 | 2,36 | 2,45 | 2,34 | 2,42 | 922.900 | 2004-11-09 | 00:00:00 | 2,46 | 2,55 | 2,44 | 2,47 | 1.391.600 | 2004-11-10 | 00:00:00 | 2,50 | 2,53 | 2,43 | 2,44 | 750.200 | 2004-11-11 | 00:00:00 | 2,46 | 2,54 | 2,43 | 2,49 | 1.023.200 | 2004-11-12 | 00:00:00 | 2,54 | 2,57 | 2,47 | 2,55 | 1.120.900 | 2004-11-15 | 00:00:00 | 2,55 | 2,63 | 2,52 | 2,60 | 1.201.500 | 2004-11-16 | 00:00:00 | 2,54 | 2,58 | 2,53 | 2,56 | 616.300 | 2004-11-17 | 00:00:00 | 2,58 | 2,69 | 2,58 | 2,64 | 914.100 | 2004-11-18 | 00:00:00 | 2,65 | 2,68 | 2,43 | 2,51 | 2.307.200 | 2004-11-19 | 00:00:00 | 2,48 | 2,51 | 2,33 | 2,37 | 2.202.900 | 2004-11-22 | 00:00:00 | 2,34 | 2,37 | 2,25 | 2,35 | 1.859.300 | 2004-11-23 | 00:00:00 | 2,31 | 2,39 | 2,31 | 2,34 | 1.201.900 | 2004-11-24 | 00:00:00 | 2,32 | 2,38 | 2,32 | 2,37 | 1.204.500 | 2004-11-26 | 00:00:00 | 2,35 | 2,43 | 2,35 | 2,36 | 316.400 | 2004-11-29 | 00:00:00 | 2,38 | 2,46 | 2,38 | 2,42 | 655.500 | 2004-11-30 | 00:00:00 | 2,41 | 2,46 | 2,35 | 2,35 | 711.800 | 2004-12-01 | 00:00:00 | 2,42 | 2,45 | 2,39 | 2,41 | 548.800 | 2004-12-02 | 00:00:00 | 2,40 | 2,48 | 2,39 | 2,47 | 1.220.600 | 2004-12-03 | 00:00:00 | 2,45 | 2,64 | 2,45 | 2,64 | 1.907.300 | 2004-12-06 | 00:00:00 | 2,63 | 2,72 | 2,59 | 2,67 | 1.383.600 | 2004-12-07 | 00:00:00 | 2,67 | 2,73 | 2,59 | 2,59 | 1.361.900 | 2004-12-08 | 00:00:00 | 2,62 | 2,62 | 2,51 | 2,58 | 965.800 | 2004-12-09 | 00:00:00 | 2,52 | 2,56 | 2,50 | 2,56 | 878.000 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|