(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 2023-03-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-07-29 | 00:00:00 | 25,95 | 26,27 | 25,85 | 26,14 | 1.441.800 | | 2005-08-01 | 00:00:00 | 26,11 | 26,50 | 26,11 | 26,31 | 1.405.300 | | 2005-08-02 | 00:00:00 | 26,43 | 27,14 | 26,32 | 26,39 | 3.012.200 | | 2005-08-03 | 00:00:00 | 26,41 | 26,50 | 25,77 | 26,00 | 3.634.000 | | 2005-08-04 | 00:00:00 | 25,82 | 26,01 | 25,48 | 25,56 | 1.216.900 | | 2005-08-05 | 00:00:00 | 25,60 | 25,91 | 25,18 | 25,41 | 1.245.500 | | 2005-08-08 | 00:00:00 | 25,38 | 25,50 | 24,92 | 25,12 | 1.512.100 | | 2005-08-09 | 00:00:00 | 24,66 | 25,21 | 24,44 | 24,75 | 3.591.000 | | 2005-08-10 | 00:00:00 | 24,75 | 24,76 | 23,86 | 23,87 | 2.398.400 | | 2005-08-11 | 00:00:00 | 23,86 | 24,32 | 23,74 | 24,28 | 1.420.500 | | 2005-08-12 | 00:00:00 | 24,20 | 24,22 | 23,88 | 23,91 | 953.400 | | 2005-08-15 | 00:00:00 | 23,90 | 24,64 | 23,88 | 24,41 | 1.110.500 | | 2005-08-16 | 00:00:00 | 24,32 | 24,63 | 24,05 | 24,33 | 789.700 | | 2005-08-17 | 00:00:00 | 24,32 | 24,44 | 21,66 | 22,10 | 7.875.600 | | 2005-08-18 | 00:00:00 | 22,35 | 22,80 | 22,06 | 22,74 | 2.618.300 | | 2005-08-19 | 00:00:00 | 22,78 | 23,08 | 22,45 | 22,62 | 1.817.600 | | 2005-08-22 | 00:00:00 | 22,69 | 22,71 | 21,84 | 22,04 | 2.027.100 | | 2005-08-23 | 00:00:00 | 22,13 | 22,64 | 22,04 | 22,64 | 1.322.500 | | 2005-08-24 | 00:00:00 | 22,52 | 22,94 | 22,02 | 22,02 | 1.263.300 | | 2005-08-25 | 00:00:00 | 22,10 | 22,50 | 22,02 | 22,22 | 1.287.700 | | 2005-08-26 | 00:00:00 | 22,30 | 22,52 | 22,10 | 22,41 | 951.200 | | 2005-08-29 | 00:00:00 | 22,30 | 22,79 | 22,04 | 22,69 | 1.116.500 | | 2005-08-30 | 00:00:00 | 22,63 | 22,84 | 22,45 | 22,69 | 2.978.400 | | 2005-08-31 | 00:00:00 | 21,34 | 21,40 | 20,50 | 20,94 | 8.373.000 | | 2005-09-01 | 00:00:00 | 20,94 | 20,99 | 19,91 | 20,18 | 4.026.700 | | 2005-09-02 | 00:00:00 | 20,18 | 20,18 | 19,61 | 19,74 | 2.484.300 | | 2005-09-06 | 00:00:00 | 19,66 | 20,37 | 19,55 | 20,19 | 1.948.600 | | 2005-09-07 | 00:00:00 | 20,80 | 21,73 | 20,65 | 21,36 | 2.566.000 | | 2005-09-08 | 00:00:00 | 21,36 | 21,67 | 20,91 | 21,09 | 2.257.500 | | 2005-09-09 | 00:00:00 | 21,10 | 21,49 | 21,04 | 21,25 | 1.801.300 | | 2005-09-12 | 00:00:00 | 21,21 | 21,28 | 20,84 | 21,27 | 1.271.400 | | 2005-09-13 | 00:00:00 | 21,37 | 21,75 | 21,26 | 21,53 | 1.432.500 | | 2005-09-14 | 00:00:00 | 21,63 | 21,75 | 21,45 | 21,46 | 911.600 | | 2005-09-15 | 00:00:00 | 21,56 | 21,56 | 21,00 | 21,22 | 1.759.500 | | 2005-09-16 | 00:00:00 | 21,33 | 21,59 | 20,96 | 21,55 | 1.792.600 | | 2005-09-19 | 00:00:00 | 21,65 | 21,73 | 21,41 | 21,50 | 875.300 | | 2005-09-20 | 00:00:00 | 21,65 | 22,25 | 21,52 | 21,91 | 1.858.800 | | 2005-09-21 | 00:00:00 | 21,78 | 21,90 | 21,55 | 21,61 | 587.900 | | 2005-09-22 | 00:00:00 | 21,64 | 22,35 | 21,61 | 22,00 | 952.500 | | 2005-09-23 | 00:00:00 | 22,00 | 22,72 | 21,87 | 22,57 | 1.055.800 | | 2005-09-26 | 00:00:00 | 22,77 | 23,95 | 22,63 | 23,47 | 3.591.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
