(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2005-11-21 | 00:00:00 | 19,12 | 19,60 | 19,02 | 19,54 | 831.700 | 2005-11-22 | 00:00:00 | 19,49 | 20,25 | 19,39 | 20,22 | 1.466.800 | 2005-11-23 | 00:00:00 | 20,20 | 20,82 | 20,09 | 20,81 | 1.501.600 | 2005-11-25 | 00:00:00 | 20,84 | 20,84 | 20,56 | 20,64 | 252.900 | 2005-11-28 | 00:00:00 | 20,63 | 20,95 | 20,63 | 20,82 | 1.483.000 | 2005-11-29 | 00:00:00 | 20,88 | 20,89 | 20,28 | 20,29 | 1.581.900 | 2005-11-30 | 00:00:00 | 20,39 | 20,88 | 20,27 | 20,43 | 1.357.800 | 2005-12-01 | 00:00:00 | 20,41 | 20,74 | 20,34 | 20,68 | 783.300 | 2005-12-02 | 00:00:00 | 20,63 | 21,00 | 20,55 | 20,89 | 980.400 | 2005-12-05 | 00:00:00 | 20,79 | 21,15 | 20,56 | 21,08 | 981.700 | 2005-12-06 | 00:00:00 | 21,01 | 22,00 | 21,00 | 21,51 | 1.522.000 | 2005-12-07 | 00:00:00 | 21,39 | 21,92 | 21,35 | 21,51 | 1.149.600 | 2005-12-08 | 00:00:00 | 21,50 | 21,54 | 20,80 | 21,09 | 1.128.200 | 2005-12-09 | 00:00:00 | 21,04 | 21,61 | 20,72 | 21,47 | 1.274.100 | 2005-12-12 | 00:00:00 | 21,37 | 21,55 | 20,75 | 21,25 | 1.212.500 | 2005-12-13 | 00:00:00 | 21,10 | 21,25 | 20,67 | 20,88 | 2.513.400 | 2005-12-14 | 00:00:00 | 21,84 | 23,46 | 21,72 | 23,30 | 5.732.000 | 2005-12-15 | 00:00:00 | 23,41 | 24,44 | 23,39 | 24,30 | 3.449.000 | 2005-12-16 | 00:00:00 | 24,25 | 24,31 | 23,59 | 24,04 | 1.648.600 | 2005-12-19 | 00:00:00 | 24,05 | 24,10 | 23,36 | 23,45 | 1.488.900 | 2005-12-20 | 00:00:00 | 22,99 | 23,22 | 22,74 | 23,00 | 1.351.100 | 2005-12-21 | 00:00:00 | 23,00 | 23,06 | 22,71 | 22,90 | 1.178.800 | 2005-12-22 | 00:00:00 | 23,09 | 23,09 | 22,45 | 22,81 | 1.551.100 | 2005-12-23 | 00:00:00 | 22,91 | 23,77 | 22,85 | 23,61 | 1.043.500 | 2005-12-27 | 00:00:00 | 23,57 | 23,74 | 22,58 | 22,75 | 769.000 | 2005-12-28 | 00:00:00 | 22,68 | 23,08 | 22,49 | 22,81 | 788.300 | 2005-12-29 | 00:00:00 | 22,75 | 23,11 | 22,56 | 22,60 | 670.500 | 2005-12-30 | 00:00:00 | 22,43 | 22,54 | 22,25 | 22,32 | 689.400 | 2006-01-03 | 00:00:00 | 22,39 | 22,61 | 21,99 | 22,59 | 1.469.900 | 2006-01-04 | 00:00:00 | 22,75 | 24,00 | 22,59 | 23,08 | 2.220.800 | 2006-01-05 | 00:00:00 | 23,02 | 23,33 | 22,93 | 23,21 | 926.900 | 2006-01-06 | 00:00:00 | 23,21 | 23,80 | 23,21 | 23,58 | 962.100 | 2006-01-09 | 00:00:00 | 23,51 | 23,98 | 23,17 | 23,85 | 950.400 | 2006-01-10 | 00:00:00 | 23,73 | 24,15 | 23,59 | 24,09 | 1.626.300 | 2006-01-11 | 00:00:00 | 24,06 | 24,50 | 23,99 | 24,25 | 1.027.600 | 2006-01-12 | 00:00:00 | 24,24 | 24,33 | 23,83 | 24,18 | 1.302.200 | 2006-01-13 | 00:00:00 | 24,03 | 24,50 | 23,91 | 24,28 | 933.400 | 2006-01-17 | 00:00:00 | 23,91 | 24,00 | 23,64 | 23,80 | 898.700 | 2006-01-18 | 00:00:00 | 23,55 | 25,30 | 23,12 | 25,18 | 2.658.800 | 2006-01-19 | 00:00:00 | 25,35 | 25,63 | 25,09 | 25,50 | 1.774.000 | 2006-01-20 | 00:00:00 | 25,39 | 25,54 | 24,94 | 25,10 | 1.412.100 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|