(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-06-02 | 00:00:00 | 18,95 | 19,10 | 18,68 | 19,02 | 1.924.000 | | 2005-06-03 | 00:00:00 | 19,41 | 19,58 | 19,25 | 19,36 | 1.336.500 | | 2005-06-06 | 00:00:00 | 19,55 | 19,63 | 19,30 | 19,48 | 991.500 | | 2005-06-07 | 00:00:00 | 19,61 | 20,00 | 19,52 | 19,99 | 1.555.800 | | 2005-06-08 | 00:00:00 | 20,10 | 21,00 | 19,94 | 20,75 | 2.256.800 | | 2005-06-09 | 00:00:00 | 20,69 | 22,48 | 20,41 | 22,13 | 5.265.500 | | 2005-06-10 | 00:00:00 | 21,96 | 22,75 | 21,70 | 22,56 | 3.156.200 | | 2005-06-13 | 00:00:00 | 22,85 | 22,96 | 22,51 | 22,56 | 2.327.300 | | 2005-06-14 | 00:00:00 | 22,51 | 22,55 | 21,30 | 21,44 | 2.257.300 | | 2005-06-15 | 00:00:00 | 21,39 | 21,86 | 21,17 | 21,74 | 1.400.900 | | 2005-06-16 | 00:00:00 | 21,72 | 22,07 | 21,56 | 21,83 | 1.322.600 | | 2005-06-17 | 00:00:00 | 21,89 | 22,19 | 21,63 | 22,07 | 1.523.300 | | 2005-06-20 | 00:00:00 | 22,04 | 22,04 | 21,53 | 21,54 | 1.457.700 | | 2005-06-21 | 00:00:00 | 21,44 | 21,65 | 21,37 | 21,51 | 1.235.200 | | 2005-06-22 | 00:00:00 | 21,45 | 21,78 | 21,18 | 21,51 | 1.744.600 | | 2005-06-23 | 00:00:00 | 21,58 | 21,75 | 21,35 | 21,57 | 1.097.700 | | 2005-06-24 | 00:00:00 | 21,49 | 21,57 | 20,78 | 20,90 | 1.629.100 | | 2005-06-27 | 00:00:00 | 20,56 | 20,82 | 20,35 | 20,68 | 1.816.100 | | 2005-06-28 | 00:00:00 | 20,70 | 21,37 | 20,61 | 21,35 | 1.050.800 | | 2005-06-29 | 00:00:00 | 21,34 | 21,95 | 21,34 | 21,90 | 1.382.800 | | 2005-06-30 | 00:00:00 | 21,93 | 22,13 | 21,69 | 21,77 | 1.520.600 | | 2005-07-01 | 00:00:00 | 21,78 | 21,94 | 21,43 | 21,87 | 1.069.500 | | 2005-07-05 | 00:00:00 | 21,88 | 21,93 | 21,43 | 21,60 | 1.859.400 | | 2005-07-06 | 00:00:00 | 21,54 | 21,88 | 21,50 | 21,55 | 1.833.500 | | 2005-07-07 | 00:00:00 | 21,30 | 21,76 | 21,14 | 21,71 | 1.211.000 | | 2005-07-08 | 00:00:00 | 21,75 | 22,00 | 21,60 | 21,88 | 1.400.300 | | 2005-07-11 | 00:00:00 | 21,98 | 22,25 | 21,90 | 22,08 | 1.412.300 | | 2005-07-12 | 00:00:00 | 22,01 | 22,71 | 21,80 | 22,68 | 1.265.400 | | 2005-07-13 | 00:00:00 | 23,06 | 23,77 | 22,73 | 22,98 | 3.380.600 | | 2005-07-14 | 00:00:00 | 22,99 | 23,68 | 22,93 | 23,28 | 1.756.900 | | 2005-07-15 | 00:00:00 | 23,38 | 23,50 | 22,74 | 23,01 | 1.488.900 | | 2005-07-18 | 00:00:00 | 22,97 | 23,90 | 22,97 | 23,69 | 1.820.800 | | 2005-07-19 | 00:00:00 | 23,75 | 25,67 | 23,75 | 25,42 | 3.656.100 | | 2005-07-20 | 00:00:00 | 25,16 | 25,51 | 24,63 | 25,19 | 1.878.400 | | 2005-07-21 | 00:00:00 | 24,91 | 25,18 | 24,65 | 24,65 | 1.136.900 | | 2005-07-22 | 00:00:00 | 24,67 | 25,60 | 24,47 | 24,74 | 1.411.600 | | 2005-07-25 | 00:00:00 | 24,84 | 24,93 | 24,20 | 24,31 | 1.391.700 | | 2005-07-26 | 00:00:00 | 24,33 | 25,59 | 24,33 | 25,30 | 3.175.400 | | 2005-07-27 | 00:00:00 | 25,33 | 26,13 | 25,30 | 25,68 | 2.320.700 | | 2005-07-28 | 00:00:00 | 25,79 | 26,20 | 25,75 | 25,87 | 980.400 | | 2005-07-29 | 00:00:00 | 25,95 | 26,27 | 25,85 | 26,14 | 1.441.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
