(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 2020-04-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-04-06 | 00:00:00 | 1,99 | 2,03 | 1,99 | 2,03 | 573.100 | | 2005-04-07 | 00:00:00 | 2,02 | 2,12 | 2,00 | 2,09 | 815.500 | | 2005-04-08 | 00:00:00 | 2,09 | 2,12 | 2,03 | 2,05 | 605.800 | | 2005-04-11 | 00:00:00 | 2,04 | 2,07 | 2,02 | 2,04 | 437.400 | | 2005-04-12 | 00:00:00 | 2,04 | 2,07 | 2,01 | 2,05 | 460.600 | | 2005-04-13 | 00:00:00 | 2,05 | 2,09 | 2,00 | 2,04 | 665.200 | | 2005-04-14 | 00:00:00 | 2,02 | 2,04 | 1,99 | 2,00 | 480.000 | | 2005-04-15 | 00:00:00 | 2,00 | 2,02 | 1,84 | 1,90 | 1.322.700 | | 2005-04-18 | 00:00:00 | 1,92 | 1,93 | 1,88 | 1,88 | 469.600 | | 2005-04-19 | 00:00:00 | 2,25 | 2,35 | 2,19 | 2,20 | 5.417.100 | | 2005-04-20 | 00:00:00 | 2,27 | 2,33 | 2,21 | 2,26 | 1.290.800 | | 2005-04-21 | 00:00:00 | 2,28 | 2,37 | 2,23 | 2,32 | 880.300 | | 2005-04-22 | 00:00:00 | 2,32 | 2,33 | 2,27 | 2,31 | 936.500 | | 2005-04-25 | 00:00:00 | 2,32 | 2,35 | 2,29 | 2,34 | 914.700 | | 2005-04-26 | 00:00:00 | 2,30 | 2,37 | 2,30 | 2,34 | 653.600 | | 2005-04-27 | 00:00:00 | 2,33 | 2,40 | 2,32 | 2,39 | 1.644.000 | | 2005-04-28 | 00:00:00 | 2,39 | 2,40 | 2,23 | 2,23 | 1.272.000 | | 2005-04-29 | 00:00:00 | 2,26 | 2,30 | 2,20 | 2,27 | 1.072.200 | | 2005-05-02 | 00:00:00 | 2,29 | 2,30 | 2,23 | 2,29 | 595.600 | | 2005-05-03 | 00:00:00 | 2,29 | 2,31 | 2,25 | 2,28 | 551.400 | | 2005-05-04 | 00:00:00 | 2,27 | 2,30 | 2,19 | 2,25 | 993.100 | | 2005-05-05 | 00:00:00 | 2,26 | 2,26 | 2,19 | 2,20 | 524.000 | | 2005-05-06 | 00:00:00 | 2,24 | 2,25 | 2,20 | 2,23 | 645.200 | | 2005-05-09 | 00:00:00 | 2,21 | 2,32 | 2,21 | 2,30 | 1.404.700 | | 2005-05-10 | 00:00:00 | 16,20 | 16,93 | 16,00 | 16,70 | 745.500 | | 2005-05-11 | 00:00:00 | 16,55 | 16,82 | 15,81 | 16,21 | 706.900 | | 2005-05-12 | 00:00:00 | 16,06 | 16,37 | 15,84 | 15,98 | 661.700 | | 2005-05-13 | 00:00:00 | 16,05 | 16,08 | 15,82 | 16,01 | 677.600 | | 2005-05-16 | 00:00:00 | 15,90 | 16,15 | 15,79 | 15,82 | 492.900 | | 2005-05-17 | 00:00:00 | 15,75 | 15,94 | 15,60 | 15,77 | 584.300 | | 2005-05-18 | 00:00:00 | 15,74 | 16,23 | 15,72 | 15,97 | 724.200 | | 2005-05-19 | 00:00:00 | 16,50 | 17,18 | 16,31 | 17,18 | 1.484.600 | | 2005-05-20 | 00:00:00 | 17,17 | 17,24 | 16,75 | 17,06 | 653.100 | | 2005-05-23 | 00:00:00 | 16,98 | 17,28 | 16,83 | 16,93 | 678.700 | | 2005-05-24 | 00:00:00 | 17,25 | 17,46 | 16,97 | 17,35 | 812.600 | | 2005-05-25 | 00:00:00 | 17,25 | 17,50 | 17,25 | 17,40 | 658.300 | | 2005-05-26 | 00:00:00 | 17,31 | 17,88 | 17,31 | 17,55 | 1.641.400 | | 2005-05-27 | 00:00:00 | 17,43 | 17,86 | 17,40 | 17,75 | 802.000 | | 2005-05-31 | 00:00:00 | 17,65 | 18,24 | 17,61 | 18,16 | 1.365.000 | | 2005-06-01 | 00:00:00 | 18,20 | 19,05 | 17,90 | 19,00 | 1.325.600 | | 2005-06-02 | 00:00:00 | 18,95 | 19,10 | 18,68 | 19,02 | 1.924.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
