(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-09-26 | 00:00:00 | 22,77 | 23,95 | 22,63 | 23,47 | 3.591.400 | | 2005-09-27 | 00:00:00 | 23,35 | 24,00 | 23,34 | 23,40 | 1.493.400 | | 2005-09-28 | 00:00:00 | 23,40 | 23,42 | 22,75 | 22,95 | 1.933.700 | | 2005-09-29 | 00:00:00 | 23,08 | 23,08 | 22,78 | 22,96 | 912.400 | | 2005-09-30 | 00:00:00 | 22,93 | 23,04 | 22,75 | 22,86 | 2.305.200 | | 2005-10-03 | 00:00:00 | 22,84 | 23,10 | 22,84 | 23,00 | 1.241.800 | | 2005-10-04 | 00:00:00 | 23,00 | 23,21 | 22,66 | 22,67 | 1.106.600 | | 2005-10-05 | 00:00:00 | 18,59 | 19,82 | 18,01 | 19,61 | 16.816.700 | | 2005-10-06 | 00:00:00 | 19,60 | 19,70 | 18,96 | 19,13 | 4.135.500 | | 2005-10-07 | 00:00:00 | 19,20 | 19,47 | 19,15 | 19,43 | 1.178.100 | | 2005-10-10 | 00:00:00 | 19,40 | 19,44 | 19,08 | 19,33 | 1.865.400 | | 2005-10-11 | 00:00:00 | 19,35 | 19,47 | 19,16 | 19,25 | 1.582.100 | | 2005-10-12 | 00:00:00 | 19,16 | 19,31 | 18,65 | 18,67 | 1.499.800 | | 2005-10-13 | 00:00:00 | 18,65 | 18,66 | 17,98 | 18,01 | 2.803.000 | | 2005-10-14 | 00:00:00 | 18,01 | 18,56 | 17,98 | 18,51 | 1.732.400 | | 2005-10-17 | 00:00:00 | 18,40 | 18,71 | 18,37 | 18,51 | 819.500 | | 2005-10-18 | 00:00:00 | 18,33 | 18,57 | 18,29 | 18,37 | 1.295.000 | | 2005-10-19 | 00:00:00 | 18,28 | 18,52 | 18,00 | 18,46 | 1.016.300 | | 2005-10-20 | 00:00:00 | 18,40 | 18,92 | 18,20 | 18,30 | 729.800 | | 2005-10-21 | 00:00:00 | 18,35 | 18,38 | 18,01 | 18,28 | 726.900 | | 2005-10-24 | 00:00:00 | 18,24 | 18,42 | 18,04 | 18,30 | 895.200 | | 2005-10-25 | 00:00:00 | 18,20 | 18,44 | 18,09 | 18,42 | 977.900 | | 2005-10-26 | 00:00:00 | 18,35 | 18,40 | 16,96 | 17,43 | 2.862.100 | | 2005-10-27 | 00:00:00 | 17,43 | 17,52 | 16,95 | 17,11 | 1.304.900 | | 2005-10-28 | 00:00:00 | 17,23 | 17,57 | 16,95 | 17,49 | 1.295.300 | | 2005-10-31 | 00:00:00 | 17,44 | 17,79 | 17,30 | 17,45 | 1.299.900 | | 2005-11-01 | 00:00:00 | 17,45 | 17,60 | 17,21 | 17,49 | 1.185.200 | | 2005-11-02 | 00:00:00 | 17,42 | 18,36 | 17,42 | 18,15 | 1.201.800 | | 2005-11-03 | 00:00:00 | 18,22 | 18,30 | 17,97 | 18,09 | 1.416.100 | | 2005-11-04 | 00:00:00 | 18,01 | 18,05 | 17,53 | 17,86 | 2.046.000 | | 2005-11-07 | 00:00:00 | 17,85 | 18,11 | 17,51 | 18,00 | 1.673.500 | | 2005-11-08 | 00:00:00 | 17,99 | 18,04 | 17,81 | 17,94 | 513.500 | | 2005-11-09 | 00:00:00 | 18,00 | 18,47 | 17,92 | 18,43 | 1.054.000 | | 2005-11-10 | 00:00:00 | 18,40 | 18,50 | 17,81 | 18,21 | 685.600 | | 2005-11-11 | 00:00:00 | 18,15 | 18,50 | 18,02 | 18,35 | 358.600 | | 2005-11-14 | 00:00:00 | 18,30 | 18,51 | 17,94 | 18,09 | 909.700 | | 2005-11-15 | 00:00:00 | 18,06 | 18,21 | 17,84 | 18,07 | 1.228.000 | | 2005-11-16 | 00:00:00 | 18,25 | 18,31 | 18,08 | 18,30 | 739.600 | | 2005-11-17 | 00:00:00 | 18,41 | 20,44 | 18,30 | 20,07 | 4.269.200 | | 2005-11-18 | 00:00:00 | 19,75 | 19,99 | 19,03 | 19,18 | 1.999.100 | | 2005-11-21 | 00:00:00 | 19,12 | 19,60 | 19,02 | 19,54 | 831.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
