(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 | | 2006-01-20 | 00:00:00 | 25,39 | 25,54 | 24,94 | 25,10 | 1.412.100 | | 2006-01-23 | 00:00:00 | 25,02 | 25,88 | 25,01 | 25,56 | 2.050.600 | | 2006-01-24 | 00:00:00 | 25,43 | 25,74 | 24,51 | 25,02 | 1.414.900 | | 2006-01-25 | 00:00:00 | 25,10 | 25,49 | 24,91 | 25,13 | 981.700 | | 2006-01-26 | 00:00:00 | 25,56 | 25,88 | 25,01 | 25,35 | 1.124.900 | | 2006-01-27 | 00:00:00 | 25,35 | 25,56 | 24,80 | 24,98 | 1.199.900 | | 2006-01-30 | 00:00:00 | 24,70 | 25,43 | 24,70 | 24,86 | 1.068.800 | | 2006-01-31 | 00:00:00 | 24,75 | 25,57 | 24,68 | 25,36 | 1.295.300 | | 2006-02-01 | 00:00:00 | 25,15 | 26,80 | 25,11 | 26,53 | 2.516.900 | | 2006-02-02 | 00:00:00 | 26,23 | 26,59 | 25,58 | 25,68 | 947.900 | | 2006-02-03 | 00:00:00 | 25,59 | 26,01 | 25,33 | 25,85 | 1.023.400 | | 2006-02-06 | 00:00:00 | 25,95 | 26,37 | 25,78 | 26,36 | 899.400 | | 2006-02-07 | 00:00:00 | 26,21 | 26,40 | 25,81 | 26,06 | 479.500 | | 2006-02-08 | 00:00:00 | 26,06 | 26,50 | 25,87 | 26,38 | 1.175.000 | | 2006-02-09 | 00:00:00 | 26,34 | 26,50 | 25,89 | 25,95 | 1.020.900 | | 2006-02-10 | 00:00:00 | 25,90 | 26,27 | 25,50 | 26,05 | 599.500 | | 2006-02-13 | 00:00:00 | 25,90 | 25,90 | 25,26 | 25,67 | 527.800 | | 2006-02-14 | 00:00:00 | 25,67 | 25,91 | 25,40 | 25,80 | 717.800 | | 2006-02-15 | 00:00:00 | 25,66 | 26,25 | 25,47 | 25,68 | 661.800 | | 2006-02-16 | 00:00:00 | 25,74 | 26,23 | 25,55 | 26,23 | 461.600 | | 2006-02-17 | 00:00:00 | 26,18 | 27,00 | 26,18 | 26,46 | 1.461.400 | | 2006-02-21 | 00:00:00 | 26,40 | 26,62 | 26,07 | 26,36 | 529.900 | | 2006-02-22 | 00:00:00 | 26,47 | 27,90 | 26,31 | 27,15 | 2.176.200 | | 2006-02-23 | 00:00:00 | 27,02 | 27,15 | 26,55 | 26,80 | 1.261.800 | | 2006-02-24 | 00:00:00 | 26,71 | 26,73 | 25,94 | 26,06 | 1.394.000 | | 2006-02-27 | 00:00:00 | 26,33 | 26,95 | 26,00 | 26,29 | 2.077.900 | | 2006-02-28 | 00:00:00 | 26,21 | 26,39 | 25,27 | 25,32 | 2.433.500 | | 2006-03-01 | 00:00:00 | 25,48 | 25,62 | 24,80 | 25,23 | 2.862.000 | | 2006-03-02 | 00:00:00 | 25,01 | 26,15 | 25,01 | 26,02 | 2.408.500 | | 2006-03-03 | 00:00:00 | 25,61 | 26,41 | 25,60 | 25,88 | 1.763.000 | | 2006-03-06 | 00:00:00 | 25,76 | 25,84 | 24,83 | 24,94 | 1.214.500 | | 2006-03-07 | 00:00:00 | 24,80 | 24,99 | 24,17 | 24,46 | 1.117.000 | | 2006-03-08 | 00:00:00 | 24,39 | 24,46 | 23,91 | 24,22 | 1.009.500 | | 2006-03-09 | 00:00:00 | 24,13 | 24,17 | 23,45 | 23,60 | 1.893.100 | | 2006-03-10 | 00:00:00 | 22,83 | 23,94 | 22,83 | 23,66 | 2.028.500 | | 2006-03-13 | 00:00:00 | 23,77 | 24,53 | 23,63 | 23,97 | 901.600 | | 2006-03-14 | 00:00:00 | 23,89 | 24,58 | 23,87 | 24,41 | 1.649.900 | | 2006-03-15 | 00:00:00 | 24,31 | 25,78 | 24,31 | 25,50 | 3.230.700 | | 2006-03-16 | 00:00:00 | 25,54 | 25,79 | 25,38 | 25,41 | 1.998.100 | | 2006-03-17 | 00:00:00 | 25,40 | 25,56 | 25,22 | 25,28 | 809.500 | | 2006-03-20 | 00:00:00 | 25,35 | 25,55 | 25,07 | 25,55 | 843.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
