(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 2020-08-11 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-02-07 | 00:00:00 | 2,48 | 2,54 | 2,44 | 2,52 | 606.300 | | 2005-02-08 | 00:00:00 | 2,52 | 2,55 | 2,48 | 2,50 | 595.200 | | 2005-02-09 | 00:00:00 | 2,51 | 2,53 | 2,43 | 2,44 | 569.400 | | 2005-02-10 | 00:00:00 | 2,42 | 2,47 | 2,35 | 2,39 | 775.300 | | 2005-02-11 | 00:00:00 | 2,40 | 2,46 | 2,35 | 2,41 | 562.500 | | 2005-02-14 | 00:00:00 | 2,42 | 2,47 | 2,38 | 2,43 | 428.800 | | 2005-02-15 | 00:00:00 | 2,42 | 2,46 | 2,41 | 2,41 | 541.400 | | 2005-02-16 | 00:00:00 | 2,39 | 2,43 | 2,38 | 2,41 | 609.400 | | 2005-02-17 | 00:00:00 | 2,40 | 2,40 | 2,30 | 2,31 | 1.098.300 | | 2005-02-18 | 00:00:00 | 2,34 | 2,35 | 2,27 | 2,29 | 991.800 | | 2005-02-22 | 00:00:00 | 2,28 | 2,42 | 2,26 | 2,32 | 1.072.700 | | 2005-02-23 | 00:00:00 | 2,35 | 2,38 | 2,30 | 2,32 | 730.200 | | 2005-02-24 | 00:00:00 | 2,32 | 2,50 | 2,27 | 2,44 | 971.100 | | 2005-02-25 | 00:00:00 | 2,44 | 2,45 | 2,31 | 2,35 | 737.700 | | 2005-02-28 | 00:00:00 | 2,34 | 2,41 | 2,29 | 2,30 | 1.753.400 | | 2005-03-01 | 00:00:00 | 2,40 | 2,41 | 2,21 | 2,31 | 1.940.700 | | 2005-03-02 | 00:00:00 | 2,29 | 2,35 | 2,28 | 2,30 | 939.700 | | 2005-03-03 | 00:00:00 | 2,32 | 2,35 | 2,28 | 2,32 | 1.039.600 | | 2005-03-04 | 00:00:00 | 2,34 | 2,35 | 2,25 | 2,27 | 635.400 | | 2005-03-07 | 00:00:00 | 2,28 | 2,30 | 2,26 | 2,27 | 1.130.600 | | 2005-03-08 | 00:00:00 | 2,26 | 2,33 | 2,25 | 2,26 | 658.000 | | 2005-03-09 | 00:00:00 | 2,26 | 2,28 | 2,23 | 2,26 | 759.400 | | 2005-03-10 | 00:00:00 | 2,25 | 2,32 | 2,25 | 2,30 | 537.200 | | 2005-03-11 | 00:00:00 | 2,28 | 2,34 | 2,26 | 2,30 | 694.900 | | 2005-03-14 | 00:00:00 | 2,30 | 2,33 | 2,25 | 2,29 | 617.800 | | 2005-03-15 | 00:00:00 | 2,28 | 2,30 | 2,14 | 2,16 | 1.276.600 | | 2005-03-16 | 00:00:00 | 2,16 | 2,20 | 2,13 | 2,18 | 686.600 | | 2005-03-17 | 00:00:00 | 2,18 | 2,21 | 2,07 | 2,09 | 1.196.700 | | 2005-03-18 | 00:00:00 | 2,08 | 2,17 | 2,04 | 2,10 | 1.847.300 | | 2005-03-21 | 00:00:00 | 2,10 | 2,13 | 2,05 | 2,07 | 763.300 | | 2005-03-22 | 00:00:00 | 2,05 | 2,10 | 1,96 | 1,98 | 2.030.200 | | 2005-03-23 | 00:00:00 | 1,98 | 2,10 | 1,98 | 2,07 | 1.347.100 | | 2005-03-24 | 00:00:00 | 2,05 | 2,10 | 2,02 | 2,05 | 467.300 | | 2005-03-28 | 00:00:00 | 2,05 | 2,09 | 2,00 | 2,03 | 624.900 | | 2005-03-29 | 00:00:00 | 2,00 | 2,05 | 1,98 | 2,01 | 616.700 | | 2005-03-30 | 00:00:00 | 2,01 | 2,14 | 2,01 | 2,12 | 1.117.500 | | 2005-03-31 | 00:00:00 | 2,12 | 2,12 | 1,97 | 1,99 | 1.587.900 | | 2005-04-01 | 00:00:00 | 2,04 | 2,05 | 1,99 | 2,01 | 864.100 | | 2005-04-04 | 00:00:00 | 2,03 | 2,03 | 1,99 | 1,99 | 414.500 | | 2005-04-05 | 00:00:00 | 2,00 | 2,02 | 1,98 | 1,99 | 652.400 | | 2005-04-06 | 00:00:00 | 1,99 | 2,03 | 1,99 | 2,03 | 573.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
